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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 31.60 | 32.07 | 0.08 | 0.25% | 31.60 | 32.74 | 10901 | 3525.57 | 0.97% |
| 2024-05-08 | 32.27 | 31.99 | -0.56 | -1.72% | 31.95 | 33.15 | 11980 | 3888.88 | 1.07% |
| 2024-05-07 | 33.03 | 32.55 | 0.34 | 1.06% | 32.40 | 33.79 | 19200 | 6345.68 | 1.71% |
| 2024-05-06 | 32.33 | 32.21 | 0.18 | 0.56% | 32.02 | 32.65 | 11817 | 3815.13 | 1.05% |
| 2024-04-30 | 32.12 | 32.03 | -0.09 | -0.28% | 31.73 | 32.40 | 10113 | 3239.99 | 0.90% |
| 2024-04-29 | 32.02 | 32.12 | 0.09 | 0.28% | 31.84 | 32.42 | 9662 | 3104.26 | 0.86% |
| 2024-04-26 | 31.18 | 32.03 | 0.73 | 2.33% | 30.94 | 32.33 | 21186 | 6688.27 | 1.89% |
| 2024-04-25 | 31.36 | 31.30 | -0.08 | -0.25% | 31.21 | 32.32 | 13198 | 4179.21 | 1.18% |
| 2024-04-24 | 30.56 | 31.38 | 1.10 | 3.63% | 29.81 | 31.48 | 12566 | 3859.96 | 1.12% |
| 2024-04-23 | 30.30 | 30.28 | -0.03 | -0.10% | 29.93 | 30.87 | 11315 | 3439.84 | 1.01% |
| 2024-04-22 | 27.47 | 30.31 | 2.53 | 9.11% | 27.33 | 30.73 | 27527 | 8158.72 | 2.45% |
| 2024-04-19 | 27.33 | 27.78 | 0.07 | 0.25% | 27.33 | 28.53 | 15002 | 4197.06 | 1.34% |
| 2024-04-18 | 27.67 | 27.71 | -0.14 | -0.50% | 27.39 | 29.07 | 15737 | 4437.81 | 1.40% |
| 2024-04-17 | 26.90 | 27.85 | 1.43 | 5.41% | 26.58 | 28.20 | 13232 | 3656.19 | 1.18% |
| 2024-04-16 | 28.25 | 26.42 | -1.82 | -6.44% | 26.10 | 28.25 | 17208 | 4628.53 | 1.53% |
| 2024-04-15 | 29.38 | 28.24 | -1.23 | -4.17% | 27.90 | 29.73 | 17310 | 4922.39 | 1.54% |
| 2024-04-12 | 29.90 | 29.47 | -0.34 | -1.14% | 29.43 | 30.18 | 6989 | 2077.52 | 0.62% |
| 2024-04-11 | 29.79 | 29.81 | -0.07 | -0.23% | 29.55 | 30.48 | 6349 | 1907.46 | 0.57% |
| 2024-04-10 | 31.00 | 29.88 | -1.08 | -3.49% | 29.67 | 31.02 | 9871 | 2983.85 | 0.88% |
| 2024-04-09 | 30.23 | 30.96 | 0.59 | 1.94% | 30.03 | 31.00 | 10317 | 3160.56 | 0.92% |
| 2024-04-08 | 31.40 | 30.37 | -0.84 | -2.69% | 30.17 | 31.40 | 12840 | 3932.80 | 1.15% |
| 2024-04-03 | 32.86 | 31.21 | -1.70 | -5.17% | 31.16 | 32.98 | 20222 | 6399.75 | 1.80% |
| 2024-04-02 | 34.05 | 32.91 | -1.20 | -3.52% | 32.50 | 34.05 | 12271 | 4060.94 | 1.09% |
| 2024-04-01 | 33.03 | 34.11 | 1.03 | 3.11% | 32.73 | 34.45 | 14761 | 4954.21 | 1.32% |
| 2024-03-29 | 33.33 | 33.08 | -0.18 | -0.54% | 32.32 | 33.52 | 13899 | 4573.42 | 1.24% |
| 2024-03-28 | 32.24 | 33.26 | 0.67 | 2.06% | 32.24 | 34.00 | 14118 | 4691.74 | 1.26% |
| 2024-03-27 | 33.44 | 32.59 | -0.90 | -2.69% | 32.56 | 35.25 | 16008 | 5408.34 | 1.43% |
| 2024-03-26 | 33.13 | 33.49 | -0.23 | -0.68% | 32.71 | 34.03 | 11719 | 3910.78 | 1.05% |
| 2024-03-25 | 34.80 | 33.72 | -1.39 | -3.96% | 33.60 | 35.76 | 17796 | 6193.34 | 1.59% |
| 2024-03-22 | 36.24 | 35.11 | -1.59 | -4.33% | 34.11 | 36.69 | 29403 | 10306.29 | 2.62% |
| 2024-03-21 | 37.80 | 36.70 | -0.90 | -2.39% | 35.93 | 38.30 | 32498 | 12030.72 | 2.90% |
| 2024-03-20 | 34.80 | 37.60 | 2.80 | 8.05% | 34.14 | 38.39 | 43946 | 16106.88 | 3.92% |
| 2024-03-19 | 34.33 | 34.80 | 0.23 | 0.67% | 34.33 | 36.33 | 29969 | 10576.88 | 2.67% |
| 2024-03-18 | 32.25 | 34.57 | 2.97 | 9.40% | 32.10 | 34.75 | 33417 | 11211.82 | 2.98% |
| 2024-03-15 | 31.50 | 31.60 | 0.10 | 0.32% | 30.55 | 32.67 | 18608 | 5870.73 | 1.66% |
| 2024-03-14 | 32.70 | 31.50 | -0.30 | -0.94% | 31.08 | 33.50 | 19403 | 6198.15 | 1.73% |
| 2024-03-13 | 31.61 | 31.80 | 0.02 | 0.06% | 31.11 | 32.48 | 13983 | 4435.72 | 1.25% |
| 2024-03-12 | 31.57 | 31.78 | 0.19 | 0.60% | 30.80 | 32.31 | 14560 | 4590.98 | 1.30% |
| 2024-03-11 | 30.24 | 31.59 | 2.20 | 7.49% | 30.11 | 31.86 | 25365 | 7898.89 | 2.26% |
| 2024-03-08 | 29.30 | 29.39 | 0.11 | 0.38% | 28.66 | 29.67 | 12492 | 3638.77 | 1.11% |
| 2024-03-07 | 29.79 | 29.28 | -0.40 | -1.35% | 29.05 | 30.53 | 14304 | 4290.51 | 1.28% |
| 2024-03-06 | 29.71 | 29.68 | -0.31 | -1.03% | 29.01 | 30.01 | 12383 | 3664.71 | 1.10% |
| 2024-03-05 | 30.89 | 29.99 | -1.19 | -3.82% | 29.68 | 30.89 | 14660 | 4409.72 | 1.31% |
| 2024-03-04 | 30.61 | 31.18 | 0.64 | 2.10% | 30.18 | 31.88 | 17798 | 5499.06 | 1.59% |
| 2024-03-01 | 30.33 | 30.54 | 0.09 | 0.30% | 29.80 | 31.20 | 14811 | 4510.06 | 1.32% |
| 2024-02-29 | 29.00 | 30.45 | 1.37 | 4.71% | 28.80 | 31.18 | 23792 | 7157.60 | 2.12% |
| 2024-02-28 | 30.55 | 29.08 | -1.38 | -4.53% | 28.88 | 31.98 | 33932 | 10438.38 | 3.03% |
| 2024-02-27 | 29.60 | 30.46 | 0.49 | 1.63% | 29.33 | 30.46 | 18352 | 5479.78 | 1.64% |
| 2024-02-26 | 28.98 | 29.97 | 1.21 | 4.21% | 28.72 | 30.68 | 33635 | 10015.06 | 3.00% |
| 2024-02-23 | 28.28 | 28.76 | 0.75 | 2.68% | 27.41 | 28.79 | 20606 | 5815.12 | 1.84% |
| 2024-02-22 | 27.51 | 28.01 | 0.09 | 0.32% | 27.45 | 28.09 | 17837 | 4954.45 | 1.59% |
| 2024-02-21 | 28.25 | 27.92 | -0.21 | -0.75% | 27.25 | 29.38 | 26024 | 7399.70 | 2.32% |
| 2024-02-20 | 27.77 | 28.13 | 0.28 | 1.01% | 26.51 | 28.77 | 24810 | 6937.36 | 2.21% |
| 2024-02-19 | 29.00 | 27.85 | 0.03 | 0.11% | 27.31 | 29.12 | 45903 | 12984.19 | 4.09% |
| 2024-02-08 | 24.00 | 27.82 | 4.64 | 20.02% | 23.91 | 27.82 | 45596 | 11803.40 | 4.07% |
| 2024-02-07 | 23.06 | 23.18 | 0.52 | 2.29% | 22.91 | 25.22 | 31411 | 7448.89 | 2.80% |
| 2024-02-06 | 22.23 | 22.66 | 0.61 | 2.77% | 20.22 | 23.56 | 35674 | 7794.54 | 3.18% |
| 2024-02-05 | 24.00 | 22.05 | -2.09 | -8.66% | 20.70 | 24.00 | 21779 | 4799.28 | 1.94% |
| 2024-02-02 | 26.49 | 24.14 | -2.09 | -7.97% | 23.13 | 26.54 | 18934 | 4680.07 | 1.69% |
| 2024-02-01 | 25.98 | 26.23 | 0.27 | 1.04% | 25.51 | 27.20 | 12870 | 3397.11 | 1.15% |
| 2024-01-31 | 27.00 | 25.96 | -1.90 | -6.82% | 25.90 | 27.90 | 12072 | 3229.48 | 1.08% |