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 | 30.68 | 30.43 | 0.17 | 0.56% | 30.28 | 30.99 | 4506 | 1379.66 | 1.18% |
| 2024-05-15 | 30.61 | 30.26 | -0.37 | -1.21% | 30.06 | 30.88 | 4165 | 1266.22 | 1.09% |
| 2024-05-14 | 30.15 | 30.63 | 0.49 | 1.63% | 30.15 | 30.85 | 4638 | 1417.57 | 1.21% |
| 2024-05-13 | 31.26 | 30.14 | -1.31 | -4.17% | 29.98 | 31.26 | 10837 | 3289.14 | 2.83% |
| 2024-05-10 | 32.86 | 31.45 | -1.30 | -3.97% | 31.36 | 33.06 | 9203 | 2931.62 | 2.40% |
| 2024-05-09 | 32.48 | 32.75 | 0.37 | 1.14% | 32.48 | 33.29 | 7303 | 2405.76 | 1.91% |
| 2024-05-08 | 33.02 | 32.38 | -1.02 | -3.05% | 32.31 | 33.35 | 7525 | 2457.21 | 1.96% |
| 2024-05-07 | 33.60 | 33.40 | 0.11 | 0.33% | 32.58 | 33.60 | 6971 | 2316.71 | 1.82% |
| 2024-05-06 | 34.46 | 33.29 | 0.09 | 0.27% | 33.20 | 34.46 | 10866 | 3645.51 | 2.84% |
| 2024-04-30 | 35.70 | 33.20 | -2.84 | -7.88% | 32.83 | 35.98 | 23062 | 7813.48 | 6.02% |
| 2024-04-29 | 34.20 | 36.04 | 2.07 | 6.09% | 33.79 | 36.07 | 18347 | 6469.08 | 4.79% |
| 2024-04-26 | 33.88 | 33.97 | 0.20 | 0.59% | 32.57 | 34.45 | 16351 | 5517.71 | 4.27% |
| 2024-04-25 | 31.54 | 33.77 | 2.18 | 6.90% | 31.54 | 34.20 | 17406 | 5830.40 | 4.54% |
| 2024-04-24 | 29.99 | 31.59 | 1.44 | 4.78% | 29.99 | 31.64 | 12839 | 4002.95 | 3.35% |
| 2024-04-23 | 29.60 | 30.15 | 0.52 | 1.75% | 29.42 | 30.68 | 7502 | 2258.53 | 1.96% |
| 2024-04-22 | 28.00 | 29.63 | -0.37 | -1.23% | 28.00 | 29.83 | 9100 | 2651.92 | 2.38% |
| 2024-04-19 | 31.80 | 30.00 | -2.20 | -6.83% | 29.51 | 31.80 | 16767 | 5099.75 | 4.47% |
| 2024-04-18 | 32.44 | 32.20 | -1.05 | -3.16% | 31.57 | 33.09 | 17931 | 5795.26 | 4.78% |
| 2024-04-17 | 31.51 | 33.25 | 1.74 | 5.52% | 31.51 | 34.15 | 28772 | 9341.22 | 7.67% |
| 2024-04-16 | 32.16 | 31.51 | 1.39 | 4.61% | 31.10 | 36.00 | 31530 | 10674.55 | 8.41% |
| 2024-04-15 | 31.41 | 30.12 | -1.47 | -4.65% | 29.65 | 31.97 | 9885 | 2987.72 | 2.64% |
| 2024-04-12 | 31.17 | 31.59 | 0.29 | 0.93% | 31.17 | 32.49 | 4766 | 1516.33 | 1.27% |
| 2024-04-11 | 30.81 | 31.30 | 0.05 | 0.16% | 30.72 | 31.91 | 5189 | 1635.98 | 1.38% |
| 2024-04-10 | 32.11 | 31.25 | -1.16 | -3.58% | 30.83 | 32.40 | 6514 | 2040.83 | 1.74% |
| 2024-04-09 | 33.00 | 32.41 | 0.26 | 0.81% | 32.06 | 33.00 | 4397 | 1420.79 | 1.17% |
| 2024-04-08 | 33.47 | 32.15 | -1.60 | -4.74% | 32.15 | 33.77 | 6676 | 2186.15 | 1.78% |
| 2024-04-03 | 33.80 | 33.75 | 0.03 | 0.09% | 33.00 | 33.99 | 5573 | 1872.51 | 1.49% |
| 2024-04-02 | 34.68 | 33.72 | -0.88 | -2.54% | 33.50 | 34.70 | 7857 | 2672.84 | 2.10% |
| 2024-04-01 | 33.38 | 34.60 | 1.22 | 3.65% | 33.38 | 34.79 | 10323 | 3553.59 | 2.75% |
| 2024-03-29 | 33.95 | 33.38 | -0.48 | -1.42% | 32.88 | 33.96 | 8731 | 2902.91 | 2.33% |
| 2024-03-28 | 34.10 | 33.86 | -0.84 | -2.42% | 32.85 | 34.36 | 16426 | 5511.95 | 4.38% |
| 2024-03-27 | 33.12 | 34.70 | 1.58 | 4.77% | 32.90 | 35.89 | 15450 | 5376.93 | 4.12% |
| 2024-03-26 | 33.57 | 33.12 | -0.39 | -1.16% | 32.82 | 34.17 | 7040 | 2351.23 | 1.88% |
| 2024-03-25 | 35.00 | 33.51 | -1.49 | -4.26% | 33.51 | 35.33 | 7284 | 2495.39 | 1.94% |
| 2024-03-22 | 35.28 | 35.00 | -0.09 | -0.26% | 34.71 | 35.79 | 9411 | 3325.04 | 2.51% |
| 2024-03-21 | 36.01 | 35.09 | -0.67 | -1.87% | 34.90 | 36.33 | 8843 | 3139.36 | 2.36% |
| 2024-03-20 | 35.77 | 35.76 | -0.21 | -0.58% | 35.41 | 36.08 | 6418 | 2289.97 | 1.71% |
| 2024-03-19 | 35.84 | 35.97 | 0.27 | 0.76% | 35.25 | 36.36 | 12203 | 4370.95 | 3.25% |
| 2024-03-18 | 35.08 | 35.70 | 0.78 | 2.23% | 34.95 | 35.80 | 10128 | 3588.08 | 2.70% |
| 2024-03-15 | 34.32 | 34.92 | 0.44 | 1.28% | 34.01 | 35.17 | 8651 | 2986.47 | 2.31% |
| 2024-03-14 | 34.46 | 34.48 | -0.36 | -1.03% | 33.90 | 34.84 | 10364 | 3549.58 | 2.76% |
| 2024-03-13 | 35.17 | 34.84 | -0.45 | -1.28% | 34.77 | 35.38 | 11376 | 3981.71 | 3.03% |
| 2024-03-12 | 35.08 | 35.29 | 0.51 | 1.47% | 35.00 | 36.28 | 19491 | 6926.71 | 5.20% |
| 2024-03-11 | 34.10 | 34.78 | 0.52 | 1.52% | 33.69 | 34.78 | 13471 | 4626.37 | 3.59% |
| 2024-03-08 | 33.31 | 34.26 | 0.68 | 2.03% | 33.31 | 34.35 | 13139 | 4473.70 | 3.50% |
| 2024-03-07 | 34.99 | 33.58 | -1.40 | -4.00% | 33.51 | 35.19 | 17004 | 5846.19 | 4.53% |
| 2024-03-06 | 35.51 | 34.98 | -0.82 | -2.29% | 34.84 | 35.88 | 19349 | 6794.18 | 5.16% |
| 2024-03-05 | 35.69 | 35.80 | -0.18 | -0.50% | 35.10 | 36.49 | 25968 | 9322.90 | 6.92% |
| 2024-03-04 | 37.28 | 35.98 | -2.11 | -5.54% | 35.21 | 37.80 | 35918 | 12909.99 | 9.58% |
| 2024-03-01 | 38.27 | 38.09 | -1.52 | -3.84% | 36.80 | 38.65 | 46101 | 17393.91 | 12.29% |
| 2024-02-29 | 37.83 | 39.61 | 3.24 | 8.91% | 36.76 | 42.18 | 61824 | 24223.14 | 16.48% |
| 2024-02-28 | 40.99 | 36.37 | -3.69 | -9.21% | 36.12 | 47.80 | 78397 | 32657.33 | 20.90% |
| 2024-02-27 | 34.88 | 40.06 | 6.68 | 20.01% | 33.30 | 40.06 | 60804 | 22362.21 | 16.21% |
| 2024-02-26 | 30.97 | 33.38 | 5.56 | 19.99% | 30.68 | 33.38 | 28926 | 9459.32 | 7.71% |
| 2024-02-23 | 25.85 | 27.82 | 2.24 | 8.76% | 25.50 | 27.95 | 14040 | 3761.07 | 3.74% |
| 2024-02-22 | 24.45 | 25.58 | 0.68 | 2.73% | 24.40 | 25.60 | 13224 | 3322.39 | 3.53% |
| 2024-02-21 | 24.10 | 24.90 | 0.48 | 1.97% | 23.71 | 25.56 | 12045 | 3000.37 | 3.21% |
| 2024-02-20 | 24.75 | 24.42 | -0.43 | -1.73% | 23.17 | 24.75 | 15498 | 3734.88 | 4.13% |
| 2024-02-19 | 23.17 | 24.85 | 1.82 | 7.90% | 23.17 | 26.77 | 27017 | 6876.64 | 7.20% |
| 2024-02-08 | 20.01 | 23.03 | 2.73 | 13.45% | 19.89 | 23.19 | 24176 | 5214.82 | 6.45% |
| 2024-02-07 | 20.31 | 20.30 | -0.16 | -0.78% | 19.68 | 21.82 | 21657 | 4456.93 | 5.77% |