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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 29.63 | 30.08 | 0.50 | 1.69% | 29.61 | 30.25 | 11282 | 3378.93 | 1.25% |
| 2024-05-16 | 29.83 | 29.58 | 0.23 | 0.78% | 29.57 | 30.41 | 8486 | 2544.50 | 0.94% |
| 2024-05-15 | 30.13 | 29.35 | -0.59 | -1.97% | 29.32 | 30.49 | 7419 | 2211.48 | 0.83% |
| 2024-05-14 | 29.60 | 29.94 | 0.64 | 2.18% | 29.50 | 30.10 | 10087 | 3003.62 | 1.12% |
| 2024-05-13 | 30.40 | 29.30 | -1.23 | -4.03% | 29.13 | 30.60 | 15245 | 4513.52 | 1.70% |
| 2024-05-10 | 31.83 | 30.53 | -1.30 | -4.08% | 30.48 | 31.96 | 14195 | 4391.35 | 1.58% |
| 2024-05-09 | 31.66 | 31.83 | 0.19 | 0.60% | 31.64 | 32.44 | 10908 | 3484.15 | 1.21% |
| 2024-05-08 | 32.07 | 31.64 | -1.06 | -3.24% | 31.50 | 32.77 | 11792 | 3767.22 | 1.31% |
| 2024-05-07 | 32.22 | 32.70 | 0.65 | 2.03% | 32.01 | 33.28 | 15518 | 5081.37 | 1.73% |
| 2024-05-06 | 32.46 | 32.05 | -0.05 | -0.16% | 31.40 | 32.98 | 17576 | 5627.82 | 1.96% |
| 2024-04-30 | 31.90 | 32.10 | 1.27 | 4.12% | 30.83 | 32.45 | 25955 | 8217.29 | 2.89% |
| 2024-04-29 | 29.79 | 30.83 | 1.60 | 5.47% | 29.27 | 30.96 | 19299 | 5837.11 | 2.15% |
| 2024-04-26 | 28.01 | 29.23 | 1.23 | 4.39% | 27.86 | 29.58 | 19031 | 5494.12 | 2.12% |
| 2024-04-25 | 27.71 | 28.00 | -0.08 | -0.28% | 27.60 | 28.60 | 14395 | 4056.40 | 1.60% |
| 2024-04-24 | 26.56 | 28.08 | 1.54 | 5.80% | 26.56 | 28.40 | 17765 | 4939.72 | 1.98% |
| 2024-04-23 | 25.25 | 26.54 | 1.18 | 4.65% | 25.25 | 26.65 | 14118 | 3699.62 | 4.52% |
| 2024-04-22 | 25.50 | 25.36 | 0.01 | 0.04% | 24.50 | 25.76 | 10996 | 2778.23 | 3.52% |
| 2024-04-19 | 25.91 | 25.35 | -0.86 | -3.28% | 25.02 | 26.00 | 11503 | 2927.24 | 3.68% |
| 2024-04-18 | 26.50 | 26.21 | -0.60 | -2.24% | 25.60 | 26.78 | 15808 | 4146.82 | 5.06% |
| 2024-04-17 | 25.50 | 26.81 | 1.81 | 7.24% | 25.50 | 26.93 | 18253 | 4808.15 | 5.85% |
| 2024-04-16 | 26.78 | 25.00 | -2.22 | -8.16% | 25.00 | 26.90 | 17914 | 4600.35 | 5.74% |
| 2024-04-15 | 27.68 | 27.22 | -0.88 | -3.13% | 26.71 | 28.30 | 12150 | 3329.01 | 3.89% |
| 2024-04-12 | 28.48 | 28.10 | -0.27 | -0.95% | 28.00 | 28.80 | 9745 | 2771.86 | 3.12% |
| 2024-04-11 | 28.50 | 28.37 | -0.43 | -1.49% | 28.19 | 29.26 | 10664 | 3062.60 | 3.42% |
| 2024-04-10 | 30.13 | 28.80 | -1.38 | -4.57% | 28.53 | 30.13 | 10540 | 3071.14 | 3.38% |
| 2024-04-09 | 29.39 | 30.18 | 0.68 | 2.31% | 29.20 | 30.57 | 11008 | 3303.76 | 3.53% |
| 2024-04-08 | 31.16 | 29.50 | -1.64 | -5.27% | 29.40 | 31.39 | 14508 | 4365.88 | 4.65% |
| 2024-04-03 | 31.64 | 31.14 | -0.59 | -1.86% | 30.60 | 31.90 | 9105 | 2843.53 | 2.92% |
| 2024-04-02 | 32.58 | 31.73 | -0.63 | -1.95% | 31.26 | 32.58 | 12023 | 3809.71 | 3.85% |
| 2024-04-01 | 31.62 | 32.36 | 0.99 | 3.16% | 31.40 | 32.54 | 16367 | 5262.22 | 5.24% |
| 2024-03-29 | 30.30 | 31.37 | 0.97 | 3.19% | 30.00 | 31.42 | 16046 | 4923.17 | 5.14% |
| 2024-03-28 | 29.86 | 30.40 | 0.97 | 3.30% | 29.10 | 31.48 | 19617 | 5950.78 | 6.28% |
| 2024-03-27 | 31.50 | 29.43 | -1.87 | -5.97% | 29.29 | 31.67 | 17293 | 5215.00 | 5.54% |
| 2024-03-26 | 32.08 | 31.30 | -0.92 | -2.86% | 30.82 | 32.65 | 16479 | 5203.58 | 5.28% |
| 2024-03-25 | 33.88 | 32.22 | -1.85 | -5.43% | 32.18 | 34.26 | 23318 | 7720.58 | 7.47% |
| 2024-03-22 | 35.10 | 34.07 | -1.03 | -2.93% | 33.92 | 35.84 | 19467 | 6769.07 | 6.24% |
| 2024-03-21 | 36.45 | 35.10 | -0.77 | -2.15% | 34.90 | 36.71 | 22024 | 7860.09 | 7.06% |
| 2024-03-20 | 35.57 | 35.87 | 0.30 | 0.84% | 35.30 | 36.66 | 22798 | 8200.30 | 7.30% |
| 2024-03-19 | 35.53 | 35.57 | 0.04 | 0.11% | 34.82 | 35.96 | 19400 | 6887.18 | 6.21% |
| 2024-03-18 | 34.50 | 35.53 | 1.11 | 3.22% | 34.38 | 35.53 | 18219 | 6387.82 | 5.84% |
| 2024-03-15 | 33.96 | 34.42 | 0.39 | 1.15% | 33.46 | 34.43 | 13073 | 4423.61 | 4.19% |
| 2024-03-14 | 35.19 | 34.03 | -1.17 | -3.32% | 33.41 | 35.19 | 16060 | 5493.32 | 5.14% |
| 2024-03-13 | 35.31 | 35.20 | -0.28 | -0.79% | 35.01 | 35.75 | 18061 | 6395.48 | 5.79% |
| 2024-03-12 | 34.48 | 35.48 | 1.06 | 3.08% | 34.21 | 35.78 | 26682 | 9365.29 | 8.55% |
| 2024-03-11 | 34.87 | 34.42 | 0.00 | 0.00% | 33.41 | 34.87 | 30826 | 10468.32 | 9.88% |
| 2024-03-08 | 33.97 | 34.42 | 0.55 | 1.62% | 33.41 | 34.64 | 14633 | 5015.03 | 4.69% |
| 2024-03-07 | 34.86 | 33.87 | -0.82 | -2.36% | 33.86 | 36.12 | 17097 | 5968.58 | 5.48% |
| 2024-03-06 | 34.57 | 34.69 | 0.11 | 0.32% | 33.61 | 35.30 | 14935 | 5159.17 | 4.78% |
| 2024-03-05 | 34.83 | 34.58 | -1.12 | -3.14% | 34.21 | 36.22 | 15501 | 5456.38 | 4.97% |
| 2024-03-04 | 36.04 | 35.70 | -0.03 | -0.08% | 34.68 | 36.26 | 16730 | 5944.34 | 5.36% |
| 2024-03-01 | 35.90 | 35.73 | -0.19 | -0.53% | 35.26 | 36.40 | 20825 | 7440.42 | 6.67% |
| 2024-02-29 | 33.79 | 35.92 | 1.71 | 5.00% | 33.79 | 36.78 | 23273 | 8245.63 | 7.46% |
| 2024-02-28 | 36.80 | 34.21 | -2.59 | -7.04% | 33.96 | 38.25 | 34046 | 12189.39 | 10.91% |
| 2024-02-27 | 35.49 | 36.80 | 1.13 | 3.17% | 34.88 | 36.80 | 22604 | 8139.29 | 7.24% |
| 2024-02-26 | 36.00 | 35.67 | -0.21 | -0.59% | 34.87 | 37.34 | 22540 | 8059.19 | 7.22% |
| 2024-02-23 | 34.56 | 35.88 | 2.58 | 7.75% | 34.52 | 36.36 | 28179 | 9948.14 | 9.03% |
| 2024-02-22 | 32.70 | 33.30 | 0.50 | 1.52% | 32.27 | 33.37 | 12690 | 4185.62 | 4.07% |
| 2024-02-21 | 32.00 | 32.80 | -0.01 | -0.03% | 31.84 | 34.56 | 17983 | 5989.77 | 5.76% |
| 2024-02-20 | 32.43 | 32.81 | 0.93 | 2.92% | 31.49 | 33.00 | 16267 | 5284.15 | 5.21% |
| 2024-02-19 | 30.00 | 31.88 | 2.18 | 7.34% | 29.88 | 32.85 | 34664 | 10963.05 | 11.10% |