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 | 29.96 | 28.74 | -1.18 | -3.94% | 28.50 | 30.23 | 9505 | 2761.46 | 1.31% |
| 2024-05-09 | 30.45 | 29.92 | -0.08 | -0.27% | 29.76 | 30.70 | 6318 | 1906.33 | 0.87% |
| 2024-05-08 | 30.30 | 30.00 | -0.45 | -1.48% | 29.66 | 31.00 | 6744 | 2040.57 | 0.93% |
| 2024-05-07 | 30.18 | 30.45 | 0.08 | 0.26% | 29.63 | 30.50 | 8790 | 2643.90 | 1.21% |
| 2024-05-06 | 29.20 | 30.37 | 1.29 | 4.44% | 29.15 | 30.57 | 11903 | 3554.68 | 1.64% |
| 2024-04-30 | 29.33 | 29.08 | -0.27 | -0.92% | 28.68 | 29.48 | 7561 | 2190.98 | 1.04% |
| 2024-04-29 | 28.07 | 29.35 | 1.45 | 5.20% | 28.00 | 29.90 | 11942 | 3490.59 | 1.64% |
| 2024-04-26 | 27.52 | 27.90 | 0.51 | 1.86% | 26.88 | 27.98 | 5778 | 1598.41 | 0.79% |
| 2024-04-25 | 26.44 | 27.39 | 0.54 | 2.01% | 26.44 | 27.99 | 9768 | 2682.49 | 1.34% |
| 2024-04-24 | 26.66 | 26.85 | 0.38 | 1.44% | 25.80 | 26.93 | 7198 | 1905.54 | 0.99% |
| 2024-04-23 | 25.09 | 26.47 | 1.46 | 5.84% | 24.73 | 26.75 | 12369 | 3202.44 | 1.70% |
| 2024-04-22 | 24.64 | 25.01 | 0.12 | 0.48% | 23.96 | 25.71 | 6219 | 1555.31 | 0.86% |
| 2024-04-19 | 25.86 | 24.89 | -0.71 | -2.77% | 24.60 | 25.86 | 6040 | 1506.04 | 0.83% |
| 2024-04-18 | 26.22 | 25.60 | -0.75 | -2.85% | 25.35 | 26.78 | 8652 | 2233.23 | 1.19% |
| 2024-04-17 | 25.60 | 26.35 | 1.79 | 7.29% | 25.01 | 26.50 | 11610 | 3006.19 | 1.60% |
| 2024-04-16 | 26.71 | 24.56 | -2.14 | -8.01% | 24.22 | 26.86 | 16037 | 4017.63 | 2.21% |
| 2024-04-15 | 27.64 | 26.70 | -1.05 | -3.78% | 26.02 | 28.68 | 13836 | 3764.60 | 1.90% |
| 2024-04-12 | 28.11 | 27.75 | -0.64 | -2.25% | 27.70 | 28.81 | 8037 | 2252.60 | 1.11% |
| 2024-04-11 | 28.35 | 28.39 | -0.74 | -2.54% | 27.97 | 29.16 | 10058 | 2874.71 | 1.40% |
| 2024-04-10 | 30.21 | 29.13 | -1.11 | -3.67% | 28.89 | 30.40 | 11472 | 3372.98 | 1.60% |
| 2024-04-09 | 27.95 | 30.24 | 2.29 | 8.19% | 27.43 | 30.45 | 23689 | 6911.28 | 3.30% |
| 2024-04-08 | 28.82 | 27.95 | -1.13 | -3.89% | 27.91 | 29.84 | 10120 | 2872.78 | 1.41% |
| 2024-04-03 | 29.48 | 29.08 | -0.41 | -1.39% | 28.34 | 29.85 | 13173 | 3809.45 | 1.84% |
| 2024-04-02 | 30.89 | 29.49 | -1.13 | -3.69% | 28.99 | 30.89 | 25790 | 7605.41 | 3.60% |
| 2024-04-01 | 30.98 | 30.62 | -0.20 | -0.65% | 30.40 | 31.29 | 16229 | 4993.35 | 2.26% |
| 2024-03-29 | 32.48 | 30.82 | -2.02 | -6.15% | 30.63 | 33.24 | 21455 | 6748.96 | 2.99% |
| 2024-03-28 | 32.72 | 32.84 | -0.04 | -0.12% | 32.28 | 33.76 | 8576 | 2844.54 | 1.20% |
| 2024-03-27 | 34.02 | 32.88 | -1.51 | -4.39% | 31.33 | 34.41 | 19142 | 6301.13 | 2.67% |
| 2024-03-26 | 35.00 | 34.39 | -0.88 | -2.50% | 33.70 | 35.26 | 13563 | 4665.07 | 1.89% |
| 2024-03-25 | 36.62 | 35.27 | -1.43 | -3.90% | 35.00 | 36.98 | 17373 | 6214.40 | 2.42% |
| 2024-03-22 | 38.23 | 36.70 | -1.84 | -4.77% | 36.61 | 38.45 | 10919 | 4044.95 | 1.52% |
| 2024-03-21 | 39.48 | 38.54 | -0.45 | -1.15% | 38.38 | 39.48 | 3721 | 1439.34 | 0.52% |
| 2024-03-20 | 38.49 | 38.99 | 0.40 | 1.04% | 37.88 | 39.66 | 4177 | 1630.02 | 0.58% |
| 2024-03-19 | 39.67 | 38.59 | -1.01 | -2.55% | 38.55 | 40.30 | 7366 | 2878.91 | 1.03% |
| 2024-03-18 | 38.38 | 39.60 | 0.82 | 2.11% | 37.69 | 39.85 | 8911 | 3471.24 | 1.24% |
| 2024-03-15 | 36.92 | 38.78 | 1.51 | 4.05% | 36.62 | 40.56 | 11971 | 4637.40 | 1.67% |
| 2024-03-14 | 39.00 | 37.27 | 1.88 | 5.31% | 36.60 | 39.97 | 26285 | 10080.96 | 3.66% |
| 2024-03-13 | 35.32 | 35.39 | 0.11 | 0.31% | 34.50 | 35.71 | 5150 | 1810.32 | 0.72% |
| 2024-03-12 | 34.28 | 35.28 | 0.89 | 2.59% | 34.28 | 35.35 | 6294 | 2201.18 | 0.88% |
| 2024-03-11 | 33.43 | 34.39 | 1.07 | 3.21% | 33.20 | 34.47 | 8023 | 2719.48 | 1.12% |
| 2024-03-08 | 33.13 | 33.32 | -0.07 | -0.21% | 33.00 | 34.09 | 4853 | 1621.56 | 0.68% |
| 2024-03-07 | 34.02 | 33.39 | -0.79 | -2.31% | 32.85 | 34.33 | 6241 | 2092.97 | 0.87% |
| 2024-03-06 | 34.45 | 34.18 | -0.97 | -2.76% | 33.78 | 35.08 | 10102 | 3448.29 | 1.41% |
| 2024-03-05 | 36.15 | 35.15 | -1.21 | -3.33% | 34.78 | 36.66 | 7527 | 2664.36 | 1.05% |
| 2024-03-04 | 34.30 | 36.36 | 0.42 | 1.17% | 34.30 | 36.90 | 7039 | 2544.26 | 0.98% |
| 2024-03-01 | 37.01 | 35.94 | -1.05 | -2.84% | 35.72 | 37.08 | 9175 | 3314.62 | 1.28% |
| 2024-02-29 | 36.68 | 36.99 | -0.04 | -0.11% | 36.00 | 37.80 | 11040 | 4048.15 | 1.54% |
| 2024-02-28 | 38.32 | 37.03 | -1.13 | -2.96% | 37.00 | 41.59 | 12957 | 5090.23 | 1.81% |
| 2024-02-27 | 37.01 | 38.16 | 0.38 | 1.01% | 36.66 | 38.16 | 4959 | 1870.95 | 0.69% |
| 2024-02-26 | 36.83 | 37.78 | 0.74 | 2.00% | 35.88 | 38.47 | 8355 | 3129.55 | 1.16% |
| 2024-02-23 | 36.62 | 37.04 | 0.47 | 1.29% | 35.66 | 37.21 | 6673 | 2450.39 | 0.93% |
| 2024-02-22 | 36.12 | 36.57 | 0.44 | 1.22% | 34.99 | 36.63 | 11163 | 3964.83 | 1.56% |
| 2024-02-21 | 35.56 | 36.13 | 0.13 | 0.36% | 34.88 | 36.95 | 8785 | 3182.68 | 1.22% |
| 2024-02-20 | 34.94 | 36.00 | 1.06 | 3.03% | 33.28 | 36.56 | 10000 | 3585.79 | 1.39% |
| 2024-02-19 | 35.11 | 34.94 | -0.10 | -0.29% | 33.51 | 35.80 | 6298 | 2192.05 | 0.88% |
| 2024-02-08 | 30.00 | 35.04 | 4.24 | 13.77% | 29.29 | 36.23 | 14124 | 4581.75 | 1.97% |
| 2024-02-07 | 31.55 | 30.80 | -0.77 | -2.44% | 28.27 | 32.10 | 20478 | 6137.28 | 2.85% |
| 2024-02-06 | 29.25 | 31.57 | 2.32 | 7.93% | 26.91 | 32.25 | 19354 | 5590.41 | 2.70% |
| 2024-02-05 | 33.28 | 29.25 | -4.71 | -13.87% | 28.70 | 34.36 | 9579 | 2894.13 | 1.34% |
| 2024-02-02 | 35.60 | 33.96 | -2.40 | -6.60% | 32.00 | 37.01 | 10179 | 3485.64 | 1.42% |
| 2024-02-01 | 36.60 | 36.36 | -0.84 | -2.26% | 35.04 | 38.00 | 5528 | 2017.62 | 0.77% |