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 | 33.57 | 32.16 | -1.70 | -5.02% | 32.10 | 34.43 | 13937 | 4566.52 | 1.34% |
| 2024-05-15 | 35.04 | 33.86 | -1.34 | -3.81% | 33.00 | 35.70 | 27341 | 9324.90 | 2.64% |
| 2024-05-14 | 36.37 | 35.20 | -1.10 | -3.03% | 35.10 | 37.27 | 19320 | 7021.70 | 1.86% |
| 2024-05-13 | 34.21 | 36.30 | 1.51 | 4.34% | 34.05 | 36.30 | 22746 | 8102.07 | 2.19% |
| 2024-05-10 | 35.10 | 34.79 | -0.33 | -0.94% | 33.50 | 35.48 | 24399 | 8400.43 | 2.35% |
| 2024-05-09 | 31.82 | 35.12 | 3.30 | 10.37% | 31.82 | 35.19 | 32796 | 11203.15 | 3.16% |
| 2024-05-08 | 31.45 | 31.82 | 0.50 | 1.60% | 30.58 | 32.35 | 14319 | 4518.15 | 1.38% |
| 2024-05-07 | 29.76 | 31.32 | 1.52 | 5.10% | 29.76 | 31.65 | 17085 | 5287.07 | 1.65% |
| 2024-05-06 | 29.51 | 29.80 | 0.30 | 1.02% | 29.25 | 30.32 | 11322 | 3372.17 | 1.09% |
| 2024-04-30 | 29.17 | 29.50 | 0.00 | 0.00% | 28.72 | 29.63 | 17439 | 5090.73 | 1.68% |
| 2024-04-29 | 26.55 | 29.50 | 2.53 | 9.38% | 26.52 | 30.36 | 25650 | 7385.68 | 2.47% |
| 2024-04-26 | 25.23 | 26.97 | 1.95 | 7.79% | 24.94 | 27.17 | 12667 | 3354.16 | 1.22% |
| 2024-04-25 | 25.49 | 25.02 | -0.42 | -1.65% | 24.77 | 25.57 | 4393 | 1100.18 | 0.42% |
| 2024-04-24 | 24.70 | 25.44 | 0.73 | 2.95% | 24.69 | 25.70 | 7301 | 1846.16 | 0.70% |
| 2024-04-23 | 25.35 | 24.71 | -0.79 | -3.10% | 24.60 | 25.72 | 6067 | 1520.19 | 0.59% |
| 2024-04-22 | 26.63 | 25.50 | -1.10 | -4.14% | 25.28 | 26.81 | 7869 | 2036.38 | 0.76% |
| 2024-04-19 | 26.02 | 26.60 | 0.43 | 1.64% | 25.61 | 26.81 | 9443 | 2468.65 | 0.91% |
| 2024-04-18 | 25.01 | 26.17 | 0.87 | 3.44% | 25.01 | 27.25 | 11844 | 3128.58 | 1.14% |
| 2024-04-17 | 24.00 | 25.30 | 1.37 | 5.73% | 24.00 | 25.44 | 6279 | 1577.74 | 0.61% |
| 2024-04-16 | 25.83 | 23.93 | -2.00 | -7.71% | 23.93 | 25.83 | 9133 | 2270.87 | 0.88% |
| 2024-04-15 | 26.70 | 25.93 | -0.68 | -2.56% | 25.40 | 27.34 | 10211 | 2687.35 | 0.99% |
| 2024-04-12 | 26.48 | 26.61 | 0.00 | 0.00% | 26.42 | 27.25 | 5778 | 1551.41 | 0.56% |
| 2024-04-11 | 26.02 | 26.61 | 0.75 | 2.90% | 25.70 | 27.21 | 8034 | 2150.01 | 0.78% |
| 2024-04-10 | 26.56 | 25.86 | -0.79 | -2.96% | 25.72 | 26.81 | 5364 | 1398.22 | 0.52% |
| 2024-04-09 | 25.67 | 26.65 | 1.00 | 3.90% | 25.53 | 26.80 | 6756 | 1775.33 | 0.65% |
| 2024-04-08 | 26.71 | 25.65 | -1.09 | -4.08% | 25.65 | 26.99 | 9270 | 2450.20 | 0.89% |
| 2024-04-03 | 26.62 | 26.74 | 0.12 | 0.45% | 26.24 | 26.97 | 8470 | 2253.69 | 0.82% |
| 2024-04-02 | 27.50 | 26.62 | -0.18 | -0.67% | 26.25 | 27.60 | 10568 | 2836.88 | 1.02% |
| 2024-04-01 | 26.17 | 26.80 | 0.76 | 2.92% | 25.80 | 27.01 | 9059 | 2410.39 | 0.87% |
| 2024-03-29 | 25.03 | 26.04 | 0.76 | 3.01% | 25.03 | 26.05 | 9588 | 2454.34 | 0.92% |
| 2024-03-28 | 24.85 | 25.28 | 0.20 | 0.80% | 24.74 | 26.04 | 10144 | 2574.55 | 0.98% |
| 2024-03-27 | 25.97 | 25.08 | -1.00 | -3.83% | 25.08 | 26.49 | 7419 | 1901.04 | 0.72% |
| 2024-03-26 | 26.02 | 26.08 | 0.03 | 0.12% | 25.35 | 26.36 | 10306 | 2654.24 | 0.99% |
| 2024-03-25 | 27.18 | 26.05 | -1.22 | -4.47% | 26.05 | 27.39 | 8721 | 2346.23 | 0.84% |
| 2024-03-22 | 28.06 | 27.27 | -0.93 | -3.30% | 27.01 | 28.07 | 12323 | 3386.01 | 1.19% |
| 2024-03-21 | 28.50 | 28.20 | 0.02 | 0.07% | 27.63 | 29.36 | 22117 | 6323.65 | 2.13% |
| 2024-03-20 | 26.64 | 28.18 | 1.54 | 5.78% | 26.64 | 28.18 | 13725 | 3758.68 | 1.32% |
| 2024-03-19 | 26.90 | 26.64 | -0.41 | -1.52% | 26.64 | 27.82 | 16000 | 4328.33 | 1.54% |
| 2024-03-18 | 25.00 | 27.05 | 2.08 | 8.33% | 24.88 | 27.15 | 19662 | 5141.61 | 1.90% |
| 2024-03-15 | 24.21 | 24.97 | 0.51 | 2.09% | 23.66 | 25.10 | 19549 | 4786.74 | 3.04% |
| 2024-03-14 | 23.54 | 24.46 | 1.07 | 4.57% | 23.30 | 25.20 | 22713 | 5555.13 | 3.53% |
| 2024-03-13 | 22.71 | 23.39 | 0.61 | 2.68% | 22.54 | 23.89 | 17539 | 4068.23 | 2.72% |
| 2024-03-12 | 22.10 | 22.78 | 0.68 | 3.08% | 22.00 | 22.93 | 17974 | 4022.60 | 2.79% |
| 2024-03-11 | 22.12 | 22.10 | 0.05 | 0.23% | 21.85 | 22.53 | 11375 | 2508.70 | 1.77% |
| 2024-03-08 | 22.22 | 22.05 | -0.30 | -1.34% | 21.45 | 22.43 | 16373 | 3575.35 | 2.54% |
| 2024-03-07 | 21.51 | 22.35 | 0.94 | 4.39% | 21.50 | 22.45 | 22404 | 4960.63 | 3.48% |
| 2024-03-06 | 21.60 | 21.41 | -0.10 | -0.46% | 21.26 | 21.78 | 6748 | 1451.92 | 1.05% |
| 2024-03-05 | 22.06 | 21.51 | -0.67 | -3.02% | 21.41 | 22.10 | 9159 | 1987.05 | 1.42% |
| 2024-03-04 | 21.92 | 22.18 | 0.38 | 1.74% | 21.30 | 22.18 | 12706 | 2770.30 | 1.97% |
| 2024-03-01 | 21.81 | 21.80 | -0.04 | -0.18% | 21.50 | 22.24 | 12610 | 2748.90 | 1.96% |
| 2024-02-29 | 20.99 | 21.84 | 0.74 | 3.51% | 20.52 | 21.90 | 15508 | 3297.83 | 2.41% |
| 2024-02-28 | 22.80 | 21.10 | -1.68 | -7.37% | 21.00 | 23.52 | 23074 | 5169.90 | 3.58% |
| 2024-02-27 | 22.50 | 22.78 | 0.24 | 1.06% | 22.19 | 22.78 | 15806 | 3555.59 | 2.45% |
| 2024-02-26 | 22.34 | 22.54 | 0.14 | 0.63% | 22.10 | 22.92 | 14948 | 3361.07 | 2.32% |
| 2024-02-23 | 21.38 | 22.40 | 1.05 | 4.92% | 21.21 | 22.53 | 17639 | 3900.40 | 2.74% |
| 2024-02-22 | 20.80 | 21.35 | 0.77 | 3.74% | 20.50 | 21.64 | 16814 | 3564.63 | 2.61% |
| 2024-02-21 | 19.89 | 20.58 | 0.41 | 2.03% | 19.82 | 20.95 | 15403 | 3171.24 | 2.39% |
| 2024-02-20 | 20.28 | 20.17 | -0.01 | -0.05% | 19.51 | 20.28 | 11628 | 2324.14 | 1.81% |
| 2024-02-19 | 19.99 | 20.18 | 0.40 | 2.02% | 19.85 | 20.48 | 17792 | 3582.30 | 2.76% |
| 2024-02-08 | 18.18 | 19.78 | 1.60 | 8.80% | 17.61 | 20.66 | 20914 | 4012.97 | 3.25% |
| 2024-02-07 | 18.44 | 18.18 | -0.26 | -1.41% | 17.48 | 18.80 | 19706 | 3559.50 | 3.06% |
| 2024-02-06 | 17.58 | 18.44 | 0.69 | 3.89% | 16.33 | 19.09 | 17181 | 3033.95 | 2.67% |