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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 30.85 | 30.22 | -0.58 | -1.88% | 30.11 | 30.88 | 52987 | 16105.57 | 0.79% |
| 2024-05-09 | 30.79 | 30.80 | -0.01 | -0.03% | 30.60 | 31.40 | 61159 | 18921.68 | 0.91% |
| 2024-05-08 | 30.03 | 30.81 | 0.57 | 1.88% | 30.00 | 31.33 | 97047 | 29907.76 | 1.45% |
| 2024-05-07 | 29.90 | 30.24 | 0.24 | 0.80% | 29.79 | 30.50 | 56201 | 16959.06 | 0.84% |
| 2024-05-06 | 30.10 | 30.00 | -0.14 | -0.46% | 29.24 | 30.30 | 116209 | 34724.96 | 1.74% |
| 2024-04-30 | 27.90 | 30.14 | 2.19 | 7.84% | 27.81 | 30.38 | 168089 | 49230.68 | 2.51% |
| 2024-04-29 | 27.28 | 27.95 | 0.67 | 2.46% | 27.00 | 28.40 | 82755 | 23197.57 | 1.24% |
| 2024-04-26 | 25.45 | 27.28 | 1.72 | 6.73% | 25.43 | 27.34 | 88920 | 23756.20 | 1.33% |
| 2024-04-25 | 24.78 | 25.56 | 0.77 | 3.11% | 24.68 | 25.92 | 67998 | 17284.90 | 1.02% |
| 2024-04-24 | 24.96 | 24.79 | 0.00 | 0.00% | 24.42 | 24.96 | 30979 | 7657.53 | 0.46% |
| 2024-04-23 | 24.75 | 24.79 | 0.02 | 0.08% | 24.36 | 25.20 | 44206 | 10962.44 | 0.66% |
| 2024-04-22 | 24.36 | 24.77 | 0.15 | 0.61% | 24.09 | 25.35 | 50821 | 12604.25 | 0.76% |
| 2024-04-19 | 24.70 | 24.62 | -0.32 | -1.28% | 24.52 | 25.05 | 47783 | 11819.66 | 0.71% |
| 2024-04-18 | 25.00 | 24.94 | -0.17 | -0.68% | 24.34 | 25.75 | 60783 | 15259.12 | 0.91% |
| 2024-04-17 | 24.78 | 25.11 | 0.53 | 2.16% | 24.45 | 25.38 | 59267 | 14796.20 | 0.89% |
| 2024-04-16 | 25.68 | 24.58 | -1.08 | -4.21% | 24.57 | 25.93 | 54679 | 13696.12 | 0.82% |
| 2024-04-15 | 25.84 | 25.66 | -0.20 | -0.77% | 24.99 | 26.00 | 57578 | 14667.89 | 0.86% |
| 2024-04-12 | 26.43 | 25.86 | -0.55 | -2.08% | 25.75 | 26.57 | 37673 | 9795.31 | 0.56% |
| 2024-04-11 | 27.03 | 26.41 | -0.59 | -2.19% | 26.30 | 27.21 | 42739 | 11375.83 | 0.64% |
| 2024-04-10 | 27.50 | 27.00 | -0.59 | -2.14% | 26.88 | 27.59 | 49739 | 13505.57 | 0.74% |
| 2024-04-09 | 26.01 | 27.59 | 1.39 | 5.31% | 26.00 | 27.60 | 78383 | 21154.27 | 1.17% |
| 2024-04-08 | 26.90 | 26.20 | -0.59 | -2.20% | 26.10 | 27.58 | 53436 | 14231.59 | 0.80% |
| 2024-04-03 | 26.87 | 26.79 | 0.11 | 0.41% | 26.35 | 27.18 | 65230 | 17516.68 | 0.98% |
| 2024-04-02 | 27.48 | 26.68 | -0.74 | -2.70% | 26.50 | 27.49 | 62104 | 16632.30 | 0.93% |
| 2024-04-01 | 27.00 | 27.42 | 0.26 | 0.96% | 27.00 | 27.68 | 43410 | 11859.58 | 0.65% |
| 2024-03-29 | 27.19 | 27.16 | -0.07 | -0.26% | 26.80 | 27.34 | 40625 | 11004.72 | 0.61% |
| 2024-03-28 | 26.30 | 27.23 | 0.62 | 2.33% | 26.26 | 27.38 | 64211 | 17323.65 | 0.96% |
| 2024-03-27 | 26.69 | 26.61 | -0.14 | -0.52% | 26.50 | 27.10 | 57408 | 15388.25 | 0.86% |
| 2024-03-26 | 27.60 | 26.75 | -1.04 | -3.74% | 26.72 | 27.62 | 58453 | 15807.43 | 0.87% |
| 2024-03-25 | 27.70 | 27.79 | 0.35 | 1.28% | 26.87 | 28.40 | 85296 | 23621.89 | 1.28% |
| 2024-03-22 | 28.50 | 27.44 | -1.23 | -4.29% | 27.35 | 28.70 | 61862 | 17177.88 | 0.93% |
| 2024-03-21 | 29.35 | 28.67 | -0.73 | -2.48% | 28.65 | 29.54 | 53408 | 15484.29 | 0.80% |
| 2024-03-20 | 29.01 | 29.40 | 0.30 | 1.03% | 28.91 | 29.70 | 56121 | 16451.96 | 0.84% |
| 2024-03-19 | 29.80 | 29.10 | -0.81 | -2.71% | 29.10 | 29.89 | 55110 | 16189.24 | 0.82% |
| 2024-03-18 | 30.00 | 29.91 | 0.11 | 0.37% | 29.13 | 30.08 | 81685 | 24158.31 | 1.22% |
| 2024-03-15 | 29.70 | 29.80 | 0.07 | 0.24% | 29.12 | 30.66 | 83046 | 24776.45 | 1.24% |
| 2024-03-14 | 32.00 | 29.73 | -0.35 | -1.16% | 29.32 | 32.35 | 147614 | 45372.36 | 2.21% |
| 2024-03-13 | 30.19 | 30.08 | -0.19 | -0.63% | 29.66 | 30.38 | 50712 | 15221.15 | 0.76% |
| 2024-03-12 | 30.03 | 30.27 | 0.24 | 0.80% | 29.91 | 30.72 | 62047 | 18817.47 | 0.93% |
| 2024-03-11 | 29.62 | 30.03 | 0.30 | 1.01% | 28.90 | 30.04 | 66987 | 19756.46 | 1.00% |
| 2024-03-08 | 29.46 | 29.73 | 0.52 | 1.78% | 28.52 | 29.75 | 82362 | 23919.00 | 1.23% |
| 2024-03-07 | 30.75 | 29.21 | -1.68 | -5.44% | 29.19 | 30.90 | 80617 | 24068.46 | 1.21% |
| 2024-03-06 | 31.40 | 30.89 | -0.51 | -1.62% | 30.80 | 31.70 | 46728 | 14501.60 | 0.70% |
| 2024-03-05 | 31.37 | 31.40 | -0.30 | -0.95% | 31.03 | 31.69 | 61965 | 19384.34 | 0.93% |
| 2024-03-04 | 31.20 | 31.70 | 0.50 | 1.60% | 30.86 | 32.26 | 59937 | 18932.05 | 0.90% |
| 2024-03-01 | 31.29 | 31.20 | -0.20 | -0.64% | 30.82 | 31.48 | 45731 | 14220.61 | 0.68% |
| 2024-02-29 | 30.49 | 31.40 | 0.85 | 2.78% | 30.30 | 31.49 | 65463 | 20301.04 | 0.98% |
| 2024-02-28 | 31.90 | 30.55 | -0.95 | -3.02% | 30.55 | 32.89 | 89209 | 28502.22 | 1.33% |
| 2024-02-27 | 31.23 | 31.50 | 0.26 | 0.83% | 30.88 | 31.50 | 59300 | 18482.15 | 0.89% |
| 2024-02-26 | 31.02 | 31.24 | 0.09 | 0.29% | 30.48 | 31.79 | 52504 | 16360.33 | 0.79% |
| 2024-02-23 | 31.27 | 31.15 | -0.04 | -0.13% | 30.71 | 31.36 | 35156 | 10895.68 | 0.53% |
| 2024-02-22 | 30.67 | 31.19 | 0.07 | 0.22% | 30.67 | 31.32 | 34966 | 10864.35 | 0.52% |
| 2024-02-21 | 30.93 | 31.12 | 0.22 | 0.71% | 30.44 | 32.28 | 56527 | 17786.18 | 0.85% |
| 2024-02-20 | 30.56 | 30.90 | -0.02 | -0.06% | 30.56 | 31.48 | 46089 | 14303.00 | 0.69% |
| 2024-02-19 | 32.60 | 30.92 | -1.77 | -5.41% | 30.66 | 32.69 | 82867 | 25996.76 | 1.24% |
| 2024-02-08 | 31.57 | 32.69 | 1.13 | 3.58% | 31.30 | 34.09 | 104068 | 34551.58 | 1.56% |
| 2024-02-07 | 27.98 | 31.56 | 3.56 | 12.71% | 27.84 | 31.56 | 131574 | 40134.61 | 1.97% |
| 2024-02-06 | 25.05 | 28.00 | 2.30 | 8.95% | 24.30 | 28.10 | 91036 | 24222.26 | 1.36% |
| 2024-02-05 | 26.41 | 25.70 | -0.63 | -2.39% | 24.00 | 26.43 | 104806 | 26498.30 | 1.57% |
| 2024-02-02 | 27.62 | 26.33 | -1.28 | -4.64% | 25.51 | 28.00 | 66113 | 17700.11 | 0.99% |
| 2024-02-01 | 27.60 | 27.61 | -0.40 | -1.43% | 27.49 | 28.59 | 45270 | 12656.25 | 0.68% |