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 | 33.32 | 34.15 | 1.02 | 3.08% | 33.20 | 34.50 | 13449 | 4573.29 | 1.16% |
| 2024-05-08 | 33.15 | 33.13 | 0.01 | 0.03% | 32.71 | 33.74 | 13155 | 4373.84 | 1.13% |
| 2024-05-07 | 31.99 | 33.12 | 1.30 | 4.09% | 31.70 | 33.32 | 21278 | 6966.10 | 1.83% |
| 2024-05-06 | 31.00 | 31.82 | 1.02 | 3.31% | 30.91 | 32.12 | 15269 | 4794.07 | 1.32% |
| 2024-04-30 | 31.00 | 30.80 | -0.42 | -1.35% | 30.63 | 31.36 | 10040 | 3109.39 | 0.87% |
| 2024-04-29 | 32.04 | 31.22 | -0.52 | -1.64% | 30.31 | 32.04 | 16568 | 5180.60 | 1.43% |
| 2024-04-26 | 30.84 | 31.74 | 0.75 | 2.42% | 30.84 | 31.79 | 7190 | 2268.04 | 0.62% |
| 2024-04-25 | 31.00 | 30.99 | 0.13 | 0.42% | 30.77 | 31.24 | 3171 | 984.97 | 0.27% |
| 2024-04-24 | 29.80 | 30.86 | 0.03 | 0.10% | 29.80 | 31.00 | 3754 | 1153.50 | 0.32% |
| 2024-04-23 | 30.53 | 30.83 | 0.11 | 0.36% | 30.53 | 31.23 | 3335 | 1026.38 | 0.29% |
| 2024-04-22 | 31.12 | 30.72 | -0.45 | -1.44% | 30.66 | 31.59 | 6059 | 1879.63 | 0.52% |
| 2024-04-19 | 30.41 | 31.17 | 0.57 | 1.86% | 30.39 | 31.78 | 9283 | 2904.59 | 0.80% |
| 2024-04-18 | 29.87 | 30.60 | 0.58 | 1.93% | 29.69 | 31.06 | 16379 | 5014.90 | 1.41% |
| 2024-04-17 | 29.74 | 30.02 | 1.29 | 4.49% | 28.71 | 30.25 | 7483 | 2227.96 | 0.65% |
| 2024-04-16 | 29.58 | 28.73 | -1.06 | -3.56% | 28.41 | 29.77 | 9079 | 2628.90 | 0.78% |
| 2024-04-15 | 30.52 | 29.79 | -0.52 | -1.72% | 29.17 | 30.52 | 11096 | 3289.51 | 0.96% |
| 2024-04-12 | 29.95 | 30.31 | 0.51 | 1.71% | 29.36 | 31.32 | 9096 | 2736.69 | 0.78% |
| 2024-04-11 | 29.90 | 29.80 | 0.00 | 0.00% | 29.60 | 30.35 | 3512 | 1053.93 | 0.30% |
| 2024-04-10 | 30.89 | 29.80 | -1.09 | -3.53% | 29.62 | 31.10 | 4900 | 1474.54 | 0.42% |
| 2024-04-09 | 30.70 | 30.89 | 0.12 | 0.39% | 30.70 | 31.40 | 4707 | 1458.61 | 0.41% |
| 2024-04-08 | 31.03 | 30.77 | -0.48 | -1.54% | 30.50 | 31.84 | 5665 | 1768.19 | 0.49% |
| 2024-04-03 | 30.47 | 31.25 | 0.63 | 2.06% | 30.47 | 31.77 | 12067 | 3765.59 | 1.04% |
| 2024-04-02 | 30.31 | 30.62 | 0.41 | 1.36% | 29.80 | 31.18 | 8365 | 2539.90 | 0.72% |
| 2024-04-01 | 30.16 | 30.21 | 0.11 | 0.37% | 29.85 | 30.34 | 3216 | 968.50 | 0.28% |
| 2024-03-29 | 29.43 | 30.10 | 0.67 | 2.28% | 29.12 | 30.28 | 8169 | 2434.45 | 0.70% |
| 2024-03-28 | 28.80 | 29.43 | 0.83 | 2.90% | 28.61 | 29.69 | 6661 | 1952.16 | 0.57% |
| 2024-03-27 | 29.31 | 28.60 | -0.51 | -1.75% | 28.60 | 29.31 | 4607 | 1329.76 | 0.40% |
| 2024-03-26 | 29.34 | 29.11 | -0.49 | -1.66% | 28.91 | 29.85 | 4868 | 1425.99 | 0.42% |
| 2024-03-25 | 30.41 | 29.60 | -0.94 | -3.08% | 29.39 | 30.49 | 6747 | 2011.57 | 0.58% |
| 2024-03-22 | 31.33 | 30.54 | -0.76 | -2.43% | 30.36 | 31.35 | 5723 | 1757.65 | 0.49% |
| 2024-03-21 | 30.76 | 31.30 | 0.54 | 1.76% | 30.76 | 32.27 | 9633 | 3026.05 | 0.83% |
| 2024-03-20 | 29.81 | 30.76 | 0.85 | 2.84% | 29.70 | 30.97 | 8521 | 2588.39 | 0.73% |
| 2024-03-19 | 29.95 | 29.91 | -0.25 | -0.83% | 29.85 | 30.16 | 3938 | 1182.22 | 0.34% |
| 2024-03-18 | 29.96 | 30.16 | 0.19 | 0.63% | 29.67 | 30.20 | 6918 | 2066.62 | 0.60% |
| 2024-03-15 | 29.80 | 29.97 | 0.27 | 0.91% | 29.45 | 29.98 | 3892 | 1157.66 | 0.34% |
| 2024-03-14 | 30.21 | 29.70 | -0.54 | -1.79% | 29.36 | 30.60 | 5160 | 1536.81 | 0.44% |
| 2024-03-13 | 30.50 | 30.24 | 0.23 | 0.77% | 29.60 | 30.50 | 6739 | 2028.19 | 0.58% |
| 2024-03-12 | 28.82 | 30.01 | 1.01 | 3.48% | 28.82 | 30.35 | 10960 | 3271.83 | 0.94% |
| 2024-03-11 | 28.56 | 29.00 | 0.33 | 1.15% | 28.51 | 29.10 | 3911 | 1133.26 | 0.34% |
| 2024-03-08 | 29.10 | 28.67 | -0.53 | -1.82% | 28.51 | 29.25 | 4601 | 1321.51 | 0.40% |
| 2024-03-07 | 29.28 | 29.20 | -0.09 | -0.31% | 28.87 | 29.50 | 4757 | 1388.15 | 0.41% |
| 2024-03-06 | 28.46 | 29.29 | 0.63 | 2.20% | 28.46 | 29.29 | 4635 | 1346.07 | 0.40% |
| 2024-03-05 | 29.95 | 28.66 | -1.19 | -3.99% | 28.64 | 29.95 | 9335 | 2705.32 | 0.80% |
| 2024-03-04 | 29.87 | 29.85 | -0.15 | -0.50% | 29.22 | 30.19 | 5550 | 1642.36 | 0.48% |
| 2024-03-01 | 29.95 | 30.00 | 0.03 | 0.10% | 29.31 | 30.12 | 9383 | 2777.84 | 0.81% |
| 2024-02-29 | 29.18 | 29.97 | 0.79 | 2.71% | 28.81 | 29.97 | 7771 | 2301.83 | 0.67% |
| 2024-02-28 | 30.88 | 29.18 | -1.70 | -5.51% | 29.18 | 31.35 | 14847 | 4482.25 | 1.28% |
| 2024-02-27 | 29.77 | 30.88 | 0.82 | 2.73% | 29.44 | 30.89 | 12115 | 3685.85 | 1.04% |
| 2024-02-26 | 29.45 | 30.06 | 1.05 | 3.62% | 29.03 | 30.71 | 15175 | 4543.21 | 1.31% |
| 2024-02-23 | 28.90 | 29.01 | 0.11 | 0.38% | 28.40 | 29.10 | 10497 | 3014.93 | 0.90% |
| 2024-02-22 | 28.77 | 28.90 | 0.04 | 0.14% | 28.52 | 29.20 | 6424 | 1854.76 | 0.55% |
| 2024-02-21 | 29.04 | 28.86 | -0.37 | -1.27% | 28.72 | 29.80 | 8917 | 2614.84 | 0.77% |
| 2024-02-20 | 28.71 | 29.23 | 0.40 | 1.39% | 27.91 | 29.40 | 5993 | 1731.51 | 0.52% |
| 2024-02-19 | 29.49 | 28.83 | -0.36 | -1.23% | 28.60 | 30.00 | 7801 | 2283.20 | 0.67% |
| 2024-02-08 | 25.61 | 29.19 | 3.40 | 13.18% | 25.19 | 29.19 | 17525 | 4872.74 | 1.51% |
| 2024-02-07 | 27.80 | 25.79 | -3.16 | -10.92% | 25.79 | 28.14 | 14969 | 4030.76 | 1.29% |
| 2024-02-06 | 29.33 | 28.95 | -0.59 | -2.00% | 24.37 | 29.72 | 23253 | 6297.74 | 2.00% |
| 2024-02-05 | 30.80 | 29.54 | -1.90 | -6.04% | 29.38 | 30.80 | 9943 | 2993.12 | 0.86% |
| 2024-02-02 | 31.19 | 31.44 | 0.24 | 0.77% | 29.29 | 31.51 | 13647 | 4171.58 | 1.18% |
| 2024-02-01 | 30.66 | 31.20 | 0.22 | 0.71% | 29.01 | 31.83 | 11456 | 3498.66 | 0.99% |
| 2024-01-31 | 30.60 | 30.98 | -0.02 | -0.06% | 28.82 | 30.98 | 9747 | 2910.70 | 0.84% |