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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 29.65 | 29.91 | 0.58 | 1.98% | 29.61 | 30.68 | 64011 | 19308.61 | 2.80% |
| 2024-05-13 | 30.25 | 29.33 | -1.06 | -3.49% | 29.17 | 30.25 | 51076 | 15066.08 | 2.23% |
| 2024-05-10 | 29.63 | 30.39 | 0.77 | 2.60% | 29.50 | 30.60 | 74206 | 22290.25 | 3.24% |
| 2024-05-09 | 29.48 | 29.62 | 0.05 | 0.17% | 29.48 | 30.17 | 39203 | 11657.38 | 1.71% |
| 2024-05-08 | 30.20 | 29.57 | -0.81 | -2.67% | 29.54 | 30.34 | 43641 | 13017.21 | 1.91% |
| 2024-05-07 | 30.10 | 30.38 | -0.13 | -0.43% | 30.10 | 30.93 | 47224 | 14410.46 | 2.06% |
| 2024-05-06 | 29.84 | 30.51 | 1.18 | 4.02% | 29.84 | 31.29 | 85556 | 26341.31 | 3.74% |
| 2024-04-30 | 29.97 | 29.33 | -0.72 | -2.40% | 29.30 | 30.35 | 71153 | 21175.15 | 3.11% |
| 2024-04-29 | 28.15 | 30.05 | 1.88 | 6.67% | 28.02 | 30.46 | 92940 | 27376.27 | 4.06% |
| 2024-04-26 | 28.17 | 28.17 | 0.22 | 0.79% | 27.80 | 28.50 | 41466 | 11689.62 | 1.81% |
| 2024-04-25 | 27.35 | 27.95 | 0.60 | 2.19% | 26.88 | 28.20 | 41413 | 11425.21 | 1.81% |
| 2024-04-24 | 26.70 | 27.35 | 0.35 | 1.30% | 26.70 | 27.57 | 32048 | 8730.50 | 1.40% |
| 2024-04-23 | 26.83 | 27.00 | 0.17 | 0.63% | 26.29 | 27.79 | 37196 | 10053.68 | 1.63% |
| 2024-04-22 | 26.50 | 26.83 | 0.22 | 0.83% | 26.11 | 27.10 | 29597 | 7921.37 | 1.29% |
| 2024-04-19 | 27.46 | 26.61 | -0.97 | -3.52% | 26.40 | 27.48 | 40416 | 10849.39 | 1.77% |
| 2024-04-18 | 28.20 | 27.58 | -0.49 | -1.75% | 27.33 | 28.58 | 57201 | 15991.49 | 2.50% |
| 2024-04-17 | 26.89 | 28.07 | 1.23 | 4.58% | 26.89 | 28.38 | 46724 | 13020.46 | 2.04% |
| 2024-04-16 | 27.59 | 26.84 | -1.14 | -4.07% | 26.75 | 28.50 | 42710 | 11665.67 | 1.87% |
| 2024-04-15 | 26.80 | 27.98 | 1.18 | 4.40% | 26.80 | 28.38 | 53010 | 14749.29 | 2.32% |
| 2024-04-12 | 27.15 | 26.80 | -0.35 | -1.29% | 26.80 | 27.57 | 25403 | 6911.54 | 1.11% |
| 2024-04-11 | 26.98 | 27.15 | 0.03 | 0.11% | 26.75 | 27.80 | 34017 | 9296.43 | 1.49% |
| 2024-04-10 | 28.28 | 27.12 | -1.63 | -5.67% | 26.90 | 28.64 | 42118 | 11600.48 | 1.84% |
| 2024-04-09 | 28.00 | 28.75 | 0.56 | 1.99% | 27.92 | 28.81 | 30170 | 8553.63 | 1.32% |
| 2024-04-08 | 27.86 | 28.19 | 0.09 | 0.32% | 27.70 | 28.87 | 32154 | 9126.63 | 1.41% |
| 2024-04-03 | 28.36 | 28.10 | -0.50 | -1.75% | 27.72 | 28.60 | 30310 | 8507.48 | 1.33% |
| 2024-04-02 | 28.90 | 28.60 | -0.56 | -1.92% | 28.46 | 29.19 | 39498 | 11366.83 | 1.73% |
| 2024-04-01 | 28.97 | 29.16 | 0.90 | 3.18% | 28.88 | 29.85 | 58730 | 17248.60 | 2.57% |
| 2024-03-29 | 27.70 | 28.26 | 0.49 | 1.76% | 27.31 | 28.37 | 33568 | 9413.98 | 1.47% |
| 2024-03-28 | 27.16 | 27.77 | 0.47 | 1.72% | 27.08 | 28.47 | 41986 | 11697.24 | 1.84% |
| 2024-03-27 | 28.93 | 27.30 | -1.39 | -4.84% | 27.26 | 28.99 | 36746 | 10290.37 | 1.61% |
| 2024-03-26 | 28.83 | 28.69 | -0.33 | -1.14% | 27.78 | 29.09 | 63651 | 18152.12 | 2.78% |
| 2024-03-25 | 29.16 | 29.02 | -0.57 | -1.93% | 29.01 | 29.92 | 47033 | 13808.91 | 2.06% |
| 2024-03-22 | 30.73 | 29.59 | -1.30 | -4.21% | 29.08 | 31.08 | 67046 | 19888.59 | 2.93% |
| 2024-03-21 | 31.21 | 30.89 | -0.41 | -1.31% | 30.68 | 31.73 | 48844 | 15180.60 | 2.14% |
| 2024-03-20 | 30.30 | 31.30 | 0.63 | 2.05% | 30.30 | 31.68 | 58620 | 18167.97 | 2.56% |
| 2024-03-19 | 30.95 | 30.67 | 0.07 | 0.23% | 30.62 | 32.43 | 100510 | 31828.00 | 4.39% |
| 2024-03-18 | 30.37 | 30.60 | 0.23 | 0.76% | 29.70 | 30.68 | 57879 | 17502.44 | 2.53% |
| 2024-03-15 | 30.12 | 30.37 | 0.07 | 0.23% | 29.50 | 30.47 | 50694 | 15153.66 | 2.22% |
| 2024-03-14 | 30.00 | 30.30 | -0.08 | -0.26% | 29.84 | 30.93 | 60811 | 18432.70 | 2.66% |
| 2024-03-13 | 30.00 | 30.38 | 0.07 | 0.23% | 29.98 | 31.47 | 86554 | 26593.28 | 3.78% |
| 2024-03-12 | 30.50 | 30.31 | -0.76 | -2.45% | 29.71 | 30.75 | 101201 | 30625.95 | 4.42% |
| 2024-03-11 | 27.78 | 31.07 | 4.07 | 15.07% | 27.78 | 31.31 | 171501 | 51939.47 | 7.50% |
| 2024-03-08 | 26.73 | 27.00 | 0.22 | 0.82% | 26.46 | 27.25 | 38655 | 10374.35 | 1.69% |
| 2024-03-07 | 27.88 | 26.78 | -1.23 | -4.39% | 26.72 | 28.03 | 58677 | 16054.70 | 2.57% |
| 2024-03-06 | 27.10 | 28.01 | 0.70 | 2.56% | 27.06 | 28.56 | 74125 | 20802.72 | 3.24% |
| 2024-03-05 | 28.08 | 27.31 | -1.19 | -4.18% | 27.20 | 28.08 | 71171 | 19681.53 | 3.11% |
| 2024-03-04 | 28.00 | 28.50 | 0.85 | 3.07% | 27.56 | 29.08 | 91693 | 25966.61 | 4.01% |
| 2024-03-01 | 28.30 | 27.65 | 0.02 | 0.07% | 27.29 | 28.35 | 89765 | 25001.12 | 3.92% |
| 2024-02-29 | 25.93 | 27.63 | 1.33 | 5.06% | 25.78 | 27.84 | 88999 | 24114.53 | 3.89% |
| 2024-02-28 | 27.00 | 26.30 | -0.36 | -1.35% | 26.23 | 28.44 | 118508 | 32532.98 | 5.18% |
| 2024-02-27 | 26.25 | 26.66 | 0.11 | 0.41% | 25.72 | 26.66 | 70472 | 18483.90 | 3.08% |
| 2024-02-26 | 26.52 | 26.55 | 0.11 | 0.42% | 26.10 | 27.30 | 99252 | 26397.51 | 4.34% |
| 2024-02-23 | 22.91 | 26.44 | 3.86 | 17.09% | 22.50 | 26.90 | 104279 | 25869.28 | 4.56% |
| 2024-02-22 | 22.89 | 22.58 | 0.30 | 1.35% | 22.22 | 22.89 | 27037 | 6078.27 | 1.18% |
| 2024-02-21 | 21.97 | 22.28 | 0.24 | 1.09% | 21.57 | 22.93 | 37423 | 8389.85 | 1.64% |
| 2024-02-20 | 21.79 | 22.04 | 0.25 | 1.15% | 21.21 | 22.20 | 33735 | 7303.24 | 1.48% |
| 2024-02-19 | 22.36 | 21.79 | 0.08 | 0.37% | 21.40 | 22.36 | 44785 | 9793.83 | 1.96% |
| 2024-02-08 | 21.46 | 21.71 | 0.43 | 2.02% | 21.28 | 22.96 | 63509 | 14167.71 | 2.78% |
| 2024-02-07 | 20.09 | 21.28 | 1.08 | 5.35% | 20.01 | 21.60 | 62821 | 13287.62 | 2.75% |
| 2024-02-06 | 17.67 | 20.20 | 2.77 | 15.89% | 17.00 | 20.30 | 48887 | 9268.38 | 2.14% |
| 2024-02-05 | 19.20 | 17.43 | -1.76 | -9.17% | 17.13 | 19.37 | 44321 | 7964.40 | 1.94% |