致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 30.72 | 29.92 | -0.62 | -2.03% | 29.83 | 31.35 | 14871 | 4513.68 | 1.26% |
| 2024-05-07 | 30.31 | 30.54 | 0.15 | 0.49% | 30.04 | 30.78 | 12971 | 3944.42 | 1.10% |
| 2024-05-06 | 29.33 | 30.39 | 1.58 | 5.48% | 29.01 | 30.45 | 16743 | 5032.29 | 1.42% |
| 2024-04-30 | 29.49 | 28.81 | -1.28 | -4.25% | 28.70 | 29.58 | 21822 | 6344.30 | 1.85% |
| 2024-04-29 | 28.88 | 30.09 | 1.44 | 5.03% | 28.49 | 30.11 | 19564 | 5767.15 | 1.66% |
| 2024-04-26 | 27.45 | 28.65 | 1.25 | 4.56% | 27.18 | 28.69 | 17444 | 4902.99 | 1.48% |
| 2024-04-25 | 26.93 | 27.40 | 0.38 | 1.41% | 26.75 | 27.97 | 13642 | 3752.07 | 1.16% |
| 2024-04-24 | 26.41 | 27.02 | 0.74 | 2.82% | 26.20 | 27.09 | 15748 | 4202.77 | 1.33% |
| 2024-04-23 | 25.67 | 26.28 | 0.68 | 2.66% | 25.61 | 26.76 | 17729 | 4636.90 | 1.50% |
| 2024-04-22 | 25.43 | 25.60 | 0.20 | 0.79% | 24.51 | 26.30 | 15244 | 3894.47 | 1.29% |
| 2024-04-19 | 26.00 | 25.40 | -0.58 | -2.23% | 25.02 | 26.00 | 16864 | 4277.24 | 1.43% |
| 2024-04-18 | 26.66 | 25.98 | -0.62 | -2.33% | 25.61 | 26.78 | 19470 | 5091.97 | 1.65% |
| 2024-04-17 | 25.50 | 26.60 | 1.60 | 6.40% | 25.00 | 26.65 | 22613 | 5880.08 | 1.92% |
| 2024-04-16 | 26.94 | 25.00 | -1.99 | -7.37% | 24.81 | 27.27 | 27225 | 6974.98 | 2.31% |
| 2024-04-15 | 28.82 | 26.99 | -1.86 | -6.45% | 26.45 | 29.23 | 21209 | 5836.65 | 1.80% |
| 2024-04-12 | 29.75 | 28.85 | -0.37 | -1.27% | 28.70 | 29.79 | 10434 | 3035.75 | 0.88% |
| 2024-04-11 | 29.94 | 29.22 | -0.87 | -2.89% | 29.20 | 30.18 | 15009 | 4443.45 | 1.27% |
| 2024-04-10 | 31.16 | 30.09 | -1.27 | -4.05% | 29.79 | 31.32 | 12704 | 3858.79 | 1.08% |
| 2024-04-09 | 29.13 | 31.36 | 2.23 | 7.66% | 29.07 | 31.40 | 20224 | 6156.78 | 1.71% |
| 2024-04-08 | 30.93 | 29.13 | -1.80 | -5.82% | 29.13 | 30.99 | 14363 | 4282.62 | 1.22% |
| 2024-04-03 | 31.06 | 30.93 | -0.23 | -0.74% | 30.50 | 31.26 | 9455 | 2914.99 | 0.80% |
| 2024-04-02 | 31.00 | 31.16 | 0.10 | 0.32% | 30.38 | 31.30 | 10148 | 3135.11 | 0.86% |
| 2024-04-01 | 30.42 | 31.06 | 0.72 | 2.37% | 30.42 | 31.18 | 10810 | 3331.31 | 0.92% |
| 2024-03-29 | 30.00 | 30.34 | 0.29 | 0.97% | 29.74 | 30.63 | 7972 | 2404.79 | 0.68% |
| 2024-03-28 | 29.66 | 30.05 | 0.36 | 1.21% | 29.32 | 30.62 | 12751 | 3827.30 | 1.08% |
| 2024-03-27 | 31.07 | 29.69 | -1.38 | -4.44% | 29.60 | 31.20 | 12943 | 3941.51 | 1.10% |
| 2024-03-26 | 31.70 | 31.07 | -0.63 | -1.99% | 30.41 | 31.82 | 18210 | 5655.44 | 1.54% |
| 2024-03-25 | 33.10 | 31.70 | -1.36 | -4.11% | 31.68 | 33.47 | 14447 | 4694.35 | 1.22% |
| 2024-03-22 | 34.35 | 33.06 | -1.37 | -3.98% | 33.02 | 34.47 | 15325 | 5142.00 | 1.30% |
| 2024-03-21 | 35.68 | 34.43 | -0.57 | -1.63% | 33.89 | 35.80 | 15000 | 5181.16 | 1.27% |
| 2024-03-20 | 34.11 | 35.00 | 0.36 | 1.04% | 34.02 | 35.44 | 16167 | 5625.85 | 1.76% |
| 2024-03-19 | 35.35 | 34.64 | -0.56 | -1.59% | 34.42 | 35.45 | 17694 | 6158.93 | 1.92% |
| 2024-03-18 | 34.16 | 35.20 | 1.04 | 3.04% | 33.50 | 35.27 | 25703 | 8819.98 | 2.79% |
| 2024-03-15 | 34.06 | 34.16 | -0.06 | -0.18% | 33.10 | 35.12 | 18411 | 6245.67 | 2.00% |
| 2024-03-14 | 35.90 | 34.22 | 0.46 | 1.36% | 34.00 | 37.09 | 35443 | 12378.00 | 3.85% |
| 2024-03-13 | 34.19 | 33.76 | -0.21 | -0.62% | 33.28 | 34.21 | 9951 | 3356.17 | 1.08% |
| 2024-03-12 | 33.47 | 33.97 | 0.50 | 1.49% | 33.18 | 34.34 | 12583 | 4254.09 | 1.37% |
| 2024-03-11 | 32.00 | 33.47 | 1.57 | 4.92% | 31.67 | 33.67 | 15235 | 4952.82 | 1.66% |
| 2024-03-08 | 31.90 | 31.90 | 0.00 | 0.00% | 31.35 | 32.66 | 13620 | 4350.68 | 1.48% |
| 2024-03-07 | 32.56 | 31.90 | -0.76 | -2.33% | 31.90 | 33.10 | 14271 | 4638.37 | 1.55% |
| 2024-03-06 | 33.20 | 32.66 | -0.61 | -1.83% | 32.03 | 33.53 | 18020 | 5884.33 | 1.96% |
| 2024-03-05 | 34.50 | 33.27 | -1.51 | -4.34% | 33.00 | 34.50 | 20872 | 6996.41 | 2.27% |
| 2024-03-04 | 34.22 | 34.78 | 0.86 | 2.54% | 33.50 | 35.25 | 19321 | 6663.04 | 2.10% |
| 2024-03-01 | 33.21 | 33.92 | 0.71 | 2.14% | 32.77 | 33.99 | 17748 | 5944.43 | 1.93% |
| 2024-02-29 | 31.84 | 33.21 | 1.12 | 3.49% | 31.67 | 33.55 | 20140 | 6577.82 | 2.19% |
| 2024-02-28 | 34.92 | 32.09 | -2.82 | -8.08% | 32.00 | 36.51 | 31309 | 10711.58 | 3.40% |
| 2024-02-27 | 34.00 | 34.91 | 0.81 | 2.38% | 33.38 | 34.95 | 17901 | 6115.64 | 1.95% |
| 2024-02-26 | 33.23 | 34.10 | 0.53 | 1.58% | 32.81 | 35.28 | 26175 | 8880.77 | 2.85% |
| 2024-02-23 | 32.90 | 33.57 | 0.87 | 2.66% | 32.11 | 33.59 | 13821 | 4549.78 | 1.50% |
| 2024-02-22 | 32.68 | 32.70 | 0.02 | 0.06% | 32.01 | 33.30 | 13025 | 4233.11 | 1.42% |
| 2024-02-21 | 30.98 | 32.68 | 1.07 | 3.39% | 30.81 | 33.95 | 21009 | 6873.02 | 2.28% |
| 2024-02-20 | 31.68 | 31.61 | -0.07 | -0.22% | 30.69 | 31.89 | 16116 | 5067.13 | 1.75% |
| 2024-02-19 | 33.00 | 31.68 | -0.70 | -2.16% | 30.93 | 33.60 | 28010 | 8915.74 | 3.05% |
| 2024-02-08 | 28.70 | 32.38 | 3.19 | 10.93% | 28.70 | 32.96 | 27012 | 8532.96 | 2.94% |
| 2024-02-07 | 28.80 | 29.19 | 0.89 | 3.14% | 27.71 | 30.34 | 26123 | 7670.22 | 2.84% |
| 2024-02-06 | 25.40 | 28.30 | 2.14 | 8.18% | 24.69 | 29.39 | 29837 | 8040.91 | 3.24% |
| 2024-02-05 | 29.50 | 26.16 | -3.34 | -11.32% | 25.31 | 29.75 | 31531 | 8538.81 | 3.43% |
| 2024-02-02 | 31.46 | 29.50 | -1.93 | -6.14% | 28.12 | 31.89 | 21907 | 6581.75 | 2.38% |
| 2024-02-01 | 31.89 | 31.43 | -0.46 | -1.44% | 30.79 | 32.65 | 16180 | 5114.83 | 1.76% |
| 2024-01-31 | 33.40 | 31.89 | -1.87 | -5.54% | 31.70 | 34.03 | 16737 | 5453.02 | 1.82% |
| 2024-01-30 | 34.43 | 33.76 | -0.70 | -2.03% | 33.51 | 35.30 | 15091 | 5194.53 | 1.64% |