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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 31.55 | 32.02 | 0.51 | 1.62% | 31.54 | 32.68 | 4944 | 1587.02 | 0.65% |
| 2024-05-15 | 32.93 | 31.51 | -1.70 | -5.12% | 31.49 | 33.20 | 9506 | 3061.47 | 1.24% |
| 2024-05-14 | 33.33 | 33.21 | 0.28 | 0.85% | 32.80 | 33.63 | 10175 | 3373.52 | 1.33% |
| 2024-05-13 | 32.94 | 32.93 | -0.17 | -0.51% | 32.50 | 33.52 | 8542 | 2816.77 | 1.12% |
| 2024-05-10 | 33.47 | 33.10 | 0.08 | 0.24% | 32.59 | 33.50 | 7372 | 2431.77 | 0.96% |
| 2024-05-09 | 32.04 | 33.02 | 1.00 | 3.12% | 31.93 | 33.90 | 14224 | 4720.12 | 1.86% |
| 2024-05-08 | 31.99 | 32.02 | 0.03 | 0.09% | 31.20 | 32.22 | 12791 | 4053.50 | 1.67% |
| 2024-05-07 | 31.01 | 31.99 | 0.99 | 3.19% | 30.63 | 32.37 | 17507 | 5535.04 | 2.29% |
| 2024-05-06 | 31.25 | 31.00 | -0.24 | -0.77% | 30.63 | 31.86 | 15034 | 4686.06 | 1.96% |
| 2024-04-30 | 30.66 | 31.24 | 0.00 | 0.00% | 30.66 | 31.48 | 10300 | 3196.61 | 1.35% |
| 2024-04-29 | 30.19 | 31.24 | 0.05 | 0.16% | 29.03 | 31.48 | 20277 | 6212.02 | 2.65% |
| 2024-04-26 | 30.51 | 31.19 | 0.80 | 2.63% | 30.51 | 31.93 | 13355 | 4167.38 | 1.75% |
| 2024-04-25 | 30.90 | 30.39 | -0.87 | -2.78% | 30.33 | 31.78 | 6710 | 2072.99 | 0.88% |
| 2024-04-24 | 30.45 | 31.26 | 0.81 | 2.66% | 30.45 | 31.43 | 5146 | 1596.30 | 0.67% |
| 2024-04-23 | 31.50 | 30.45 | -1.27 | -4.00% | 30.06 | 31.93 | 10411 | 3218.88 | 1.36% |
| 2024-04-22 | 29.51 | 31.72 | 1.67 | 5.56% | 29.26 | 31.86 | 12714 | 3949.68 | 1.66% |
| 2024-04-19 | 30.41 | 30.05 | -0.33 | -1.09% | 29.68 | 30.69 | 5633 | 1698.17 | 0.74% |
| 2024-04-18 | 30.80 | 30.38 | -0.42 | -1.36% | 29.82 | 30.80 | 11903 | 3604.55 | 1.56% |
| 2024-04-17 | 28.55 | 30.80 | 2.41 | 8.49% | 28.55 | 30.82 | 19402 | 5818.73 | 2.54% |
| 2024-04-16 | 31.84 | 28.39 | -3.81 | -11.83% | 28.00 | 31.90 | 25921 | 7535.42 | 3.39% |
| 2024-04-15 | 34.50 | 32.20 | -2.14 | -6.23% | 31.46 | 34.87 | 22439 | 7381.88 | 2.93% |
| 2024-04-12 | 33.61 | 34.34 | 0.73 | 2.17% | 33.08 | 34.56 | 14187 | 4814.69 | 1.85% |
| 2024-04-11 | 32.91 | 33.61 | 0.21 | 0.63% | 32.91 | 34.40 | 13663 | 4628.40 | 1.79% |
| 2024-04-10 | 33.10 | 33.40 | 0.02 | 0.06% | 32.88 | 34.05 | 11060 | 3690.07 | 1.45% |
| 2024-04-09 | 31.99 | 33.38 | 1.28 | 3.99% | 31.98 | 33.74 | 15047 | 4981.56 | 1.97% |
| 2024-04-08 | 31.84 | 32.10 | -0.62 | -1.89% | 31.84 | 33.56 | 23212 | 7571.76 | 3.03% |
| 2024-04-03 | 31.48 | 32.72 | 0.92 | 2.89% | 31.03 | 33.60 | 25806 | 8422.63 | 3.37% |
| 2024-04-02 | 31.41 | 31.80 | 0.01 | 0.03% | 30.82 | 32.20 | 15158 | 4768.32 | 1.98% |
| 2024-04-01 | 29.03 | 31.79 | 2.76 | 9.51% | 29.03 | 32.28 | 24682 | 7638.55 | 3.23% |
| 2024-03-29 | 28.72 | 29.03 | 0.73 | 2.58% | 27.83 | 29.06 | 7894 | 2253.75 | 1.03% |
| 2024-03-28 | 27.43 | 28.30 | 0.92 | 3.36% | 27.43 | 28.86 | 8398 | 2369.89 | 1.10% |
| 2024-03-27 | 28.70 | 27.38 | -1.22 | -4.27% | 27.35 | 29.00 | 9001 | 2522.56 | 1.18% |
| 2024-03-26 | 29.37 | 28.60 | -0.79 | -2.69% | 28.30 | 29.70 | 14984 | 4321.77 | 1.96% |
| 2024-03-25 | 30.88 | 29.39 | -1.49 | -4.83% | 29.30 | 31.07 | 12732 | 3857.94 | 1.66% |
| 2024-03-22 | 30.86 | 30.88 | 0.05 | 0.16% | 30.00 | 31.15 | 11870 | 3629.40 | 1.55% |
| 2024-03-21 | 31.39 | 30.83 | -0.28 | -0.90% | 30.51 | 32.20 | 12531 | 3907.55 | 1.64% |
| 2024-03-20 | 30.24 | 31.11 | 0.87 | 2.88% | 30.10 | 31.17 | 15151 | 4676.54 | 1.98% |
| 2024-03-19 | 28.76 | 30.24 | 1.47 | 5.11% | 28.76 | 30.85 | 23659 | 7107.03 | 3.09% |
| 2024-03-18 | 28.40 | 28.77 | 0.73 | 2.60% | 27.87 | 28.88 | 10612 | 3010.33 | 1.39% |
| 2024-03-15 | 27.58 | 28.04 | 0.40 | 1.45% | 27.21 | 28.18 | 10271 | 2852.47 | 1.34% |
| 2024-03-14 | 27.90 | 27.64 | -0.15 | -0.54% | 27.16 | 28.15 | 14006 | 3877.28 | 1.83% |
| 2024-03-13 | 27.14 | 27.79 | 0.70 | 2.58% | 27.09 | 27.95 | 14490 | 3995.60 | 1.89% |
| 2024-03-12 | 27.14 | 27.09 | 0.11 | 0.41% | 26.70 | 27.45 | 12108 | 3272.81 | 1.58% |
| 2024-03-11 | 27.42 | 26.98 | -0.05 | -0.18% | 26.49 | 27.42 | 14219 | 3815.41 | 1.86% |
| 2024-03-08 | 26.52 | 27.03 | 0.67 | 2.54% | 26.10 | 27.10 | 11388 | 3052.09 | 1.49% |
| 2024-03-07 | 27.09 | 26.36 | -0.44 | -1.64% | 26.32 | 27.33 | 9646 | 2593.43 | 1.26% |
| 2024-03-06 | 26.54 | 26.80 | 0.13 | 0.49% | 26.14 | 27.22 | 9090 | 2429.62 | 1.19% |
| 2024-03-05 | 27.90 | 26.67 | -1.01 | -3.65% | 26.52 | 27.90 | 8494 | 2292.95 | 1.11% |
| 2024-03-04 | 27.70 | 27.68 | 0.41 | 1.50% | 27.06 | 27.98 | 12226 | 3366.57 | 1.60% |
| 2024-03-01 | 27.19 | 27.27 | 0.43 | 1.60% | 26.80 | 27.81 | 13087 | 3567.86 | 1.71% |
| 2024-02-29 | 25.58 | 26.84 | 1.17 | 4.56% | 25.27 | 27.00 | 14352 | 3793.24 | 1.88% |
| 2024-02-28 | 29.08 | 25.67 | -3.22 | -11.15% | 25.63 | 30.10 | 23394 | 6502.80 | 3.06% |
| 2024-02-27 | 28.04 | 28.89 | 0.80 | 2.85% | 27.99 | 29.11 | 10999 | 3150.20 | 1.44% |
| 2024-02-26 | 27.35 | 28.09 | 0.74 | 2.71% | 27.17 | 28.49 | 12764 | 3560.43 | 1.67% |
| 2024-02-23 | 25.90 | 27.35 | 1.60 | 6.21% | 25.90 | 27.42 | 13470 | 3596.68 | 1.76% |
| 2024-02-22 | 25.26 | 25.75 | 0.65 | 2.59% | 25.10 | 26.04 | 9254 | 2380.79 | 1.21% |
| 2024-02-21 | 24.01 | 25.10 | 0.62 | 2.53% | 23.83 | 25.64 | 16085 | 4041.11 | 2.10% |
| 2024-02-20 | 24.72 | 24.48 | -0.15 | -0.61% | 23.65 | 24.72 | 11196 | 2719.04 | 1.46% |
| 2024-02-19 | 23.28 | 24.63 | 1.66 | 7.23% | 23.28 | 25.12 | 22459 | 5477.89 | 2.94% |
| 2024-02-08 | 19.71 | 22.97 | 3.35 | 17.07% | 19.16 | 23.30 | 27085 | 5830.11 | 3.54% |
| 2024-02-07 | 21.18 | 19.62 | -1.46 | -6.93% | 18.84 | 21.48 | 19461 | 3928.25 | 2.54% |