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 | 28.39 | 29.43 | 1.09 | 3.85% | 28.15 | 29.50 | 8183 | 2380.91 | 1.65% |
| 2024-05-16 | 28.30 | 28.34 | 0.44 | 1.58% | 27.96 | 28.61 | 8200 | 2322.69 | 1.65% |
| 2024-05-15 | 28.60 | 27.90 | -0.88 | -3.06% | 27.90 | 28.88 | 6173 | 1745.32 | 1.24% |
| 2024-05-14 | 28.50 | 28.78 | 0.44 | 1.55% | 28.29 | 29.08 | 6774 | 1943.81 | 1.36% |
| 2024-05-13 | 30.14 | 28.34 | -2.01 | -6.62% | 28.13 | 30.14 | 14725 | 4246.49 | 2.97% |
| 2024-05-10 | 31.66 | 30.35 | -1.06 | -3.37% | 30.33 | 31.70 | 9617 | 2955.89 | 1.94% |
| 2024-05-09 | 31.27 | 31.41 | 0.48 | 1.55% | 31.00 | 31.68 | 9386 | 2950.14 | 1.89% |
| 2024-05-08 | 32.61 | 30.93 | -1.52 | -4.68% | 30.86 | 32.61 | 11017 | 3459.60 | 2.22% |
| 2024-05-07 | 32.65 | 32.45 | -0.42 | -1.28% | 31.85 | 32.90 | 19325 | 6240.58 | 3.89% |
| 2024-05-06 | 33.00 | 32.87 | -1.20 | -3.52% | 31.66 | 33.98 | 28451 | 9292.00 | 5.73% |
| 2024-04-30 | 33.80 | 34.07 | 0.02 | 0.06% | 33.50 | 35.50 | 17264 | 5922.77 | 3.48% |
| 2024-04-29 | 34.79 | 34.05 | 0.57 | 1.70% | 33.01 | 34.79 | 27427 | 9316.01 | 5.53% |
| 2024-04-26 | 30.93 | 33.48 | 2.55 | 8.24% | 30.13 | 36.50 | 36348 | 12061.53 | 7.32% |
| 2024-04-25 | 31.21 | 30.93 | -0.28 | -0.90% | 30.39 | 31.30 | 8265 | 2551.66 | 1.66% |
| 2024-04-24 | 28.55 | 31.21 | 2.65 | 9.28% | 28.10 | 32.81 | 22475 | 6908.37 | 4.53% |
| 2024-04-23 | 27.99 | 28.56 | 0.16 | 0.56% | 27.99 | 28.99 | 5095 | 1457.12 | 1.03% |
| 2024-04-22 | 28.60 | 28.40 | -0.04 | -0.14% | 26.50 | 28.70 | 6182 | 1724.25 | 1.25% |
| 2024-04-19 | 29.00 | 28.44 | -0.66 | -2.27% | 28.15 | 29.09 | 4600 | 1314.90 | 0.93% |
| 2024-04-18 | 28.47 | 29.10 | 0.55 | 1.93% | 28.15 | 29.57 | 6671 | 1930.62 | 1.34% |
| 2024-04-17 | 27.12 | 28.55 | 1.89 | 7.09% | 27.12 | 28.61 | 11299 | 3177.72 | 2.28% |
| 2024-04-16 | 28.85 | 26.66 | -2.58 | -8.82% | 26.60 | 28.85 | 10330 | 2829.31 | 2.08% |
| 2024-04-15 | 30.10 | 29.24 | -1.06 | -3.50% | 28.66 | 30.68 | 9233 | 2715.63 | 1.86% |
| 2024-04-12 | 30.18 | 30.30 | 0.16 | 0.53% | 29.66 | 30.69 | 6111 | 1843.54 | 1.23% |
| 2024-04-11 | 30.39 | 30.14 | -0.37 | -1.21% | 29.92 | 31.30 | 4965 | 1519.16 | 1.00% |
| 2024-04-10 | 31.48 | 30.51 | -1.18 | -3.72% | 30.00 | 31.96 | 6453 | 1982.50 | 1.30% |
| 2024-04-09 | 31.42 | 31.69 | 0.66 | 2.13% | 31.00 | 31.89 | 3407 | 1074.01 | 0.69% |
| 2024-04-08 | 32.68 | 31.03 | -1.65 | -5.05% | 30.92 | 32.68 | 8335 | 2635.37 | 1.68% |
| 2024-04-03 | 33.72 | 32.68 | -1.30 | -3.83% | 32.56 | 33.72 | 8429 | 2772.64 | 1.70% |
| 2024-04-02 | 33.76 | 33.98 | 0.05 | 0.15% | 33.06 | 34.09 | 8328 | 2805.53 | 1.68% |
| 2024-04-01 | 32.95 | 33.93 | 1.18 | 3.60% | 32.95 | 34.28 | 9066 | 3049.48 | 1.83% |
| 2024-03-29 | 32.83 | 32.75 | 0.15 | 0.46% | 32.00 | 32.90 | 8013 | 2601.83 | 1.61% |
| 2024-03-28 | 31.87 | 32.60 | 0.70 | 2.19% | 31.56 | 33.27 | 8551 | 2795.05 | 1.72% |
| 2024-03-27 | 33.14 | 31.90 | -2.37 | -6.92% | 31.90 | 34.25 | 11011 | 3611.36 | 2.22% |
| 2024-03-26 | 34.27 | 34.27 | -0.08 | -0.23% | 33.50 | 34.85 | 9338 | 3199.09 | 1.88% |
| 2024-03-25 | 35.61 | 34.35 | -1.80 | -4.98% | 34.19 | 36.42 | 9968 | 3523.10 | 2.01% |
| 2024-03-22 | 36.73 | 36.15 | -0.65 | -1.77% | 35.81 | 37.11 | 13572 | 4905.54 | 2.73% |
| 2024-03-21 | 37.00 | 36.80 | 0.04 | 0.11% | 36.11 | 37.70 | 16798 | 6183.65 | 3.38% |
| 2024-03-20 | 35.70 | 36.76 | 1.01 | 2.83% | 35.70 | 36.85 | 15373 | 5592.28 | 3.10% |
| 2024-03-19 | 35.16 | 35.75 | 0.62 | 1.76% | 35.00 | 36.63 | 17912 | 6395.32 | 3.61% |
| 2024-03-18 | 34.24 | 35.13 | 0.75 | 2.18% | 34.10 | 35.15 | 11485 | 3981.13 | 2.31% |
| 2024-03-15 | 34.18 | 34.38 | 0.02 | 0.06% | 33.50 | 34.41 | 11047 | 3747.46 | 2.23% |
| 2024-03-14 | 35.16 | 34.36 | -0.92 | -2.61% | 33.68 | 35.37 | 12986 | 4470.44 | 2.62% |
| 2024-03-13 | 34.43 | 35.28 | 0.68 | 1.97% | 34.43 | 35.86 | 16897 | 5955.60 | 3.40% |
| 2024-03-12 | 34.16 | 34.60 | 0.85 | 2.52% | 33.81 | 34.82 | 15315 | 5260.53 | 3.09% |
| 2024-03-11 | 33.00 | 33.75 | 0.66 | 1.99% | 32.71 | 33.77 | 8766 | 2912.69 | 1.77% |
| 2024-03-08 | 32.70 | 33.09 | 0.50 | 1.53% | 32.24 | 33.26 | 8658 | 2838.79 | 1.74% |
| 2024-03-07 | 33.72 | 32.59 | -1.16 | -3.44% | 32.55 | 34.35 | 12263 | 4096.31 | 2.47% |
| 2024-03-06 | 33.50 | 33.75 | 0.16 | 0.48% | 33.10 | 34.20 | 9073 | 3051.57 | 1.83% |
| 2024-03-05 | 34.05 | 33.59 | -0.46 | -1.35% | 33.10 | 34.35 | 12481 | 4213.41 | 2.51% |
| 2024-03-04 | 35.01 | 34.05 | -0.41 | -1.19% | 33.75 | 35.05 | 19221 | 6572.31 | 3.87% |
| 2024-03-01 | 34.08 | 34.46 | 0.41 | 1.20% | 33.45 | 34.95 | 24709 | 8458.34 | 4.98% |
| 2024-02-29 | 32.00 | 34.05 | 1.05 | 3.18% | 32.00 | 34.47 | 18546 | 6244.95 | 3.74% |
| 2024-02-28 | 36.30 | 33.00 | -5.10 | -13.39% | 32.88 | 37.17 | 35175 | 12543.69 | 7.09% |
| 2024-02-27 | 35.88 | 38.10 | 2.68 | 7.57% | 35.45 | 38.82 | 21310 | 7865.02 | 4.29% |
| 2024-02-26 | 35.67 | 35.42 | -0.05 | -0.14% | 34.80 | 36.40 | 14240 | 5052.12 | 2.87% |
| 2024-02-23 | 33.97 | 35.47 | 1.77 | 5.25% | 33.65 | 35.78 | 13929 | 4826.05 | 2.81% |
| 2024-02-22 | 32.50 | 33.70 | 0.82 | 2.49% | 32.50 | 33.87 | 10209 | 3410.81 | 2.06% |
| 2024-02-21 | 31.31 | 32.88 | 1.13 | 3.56% | 31.21 | 33.89 | 14795 | 4882.62 | 2.98% |
| 2024-02-20 | 31.90 | 31.75 | -0.15 | -0.47% | 30.92 | 31.95 | 8274 | 2606.99 | 1.67% |
| 2024-02-19 | 31.17 | 31.90 | 0.87 | 2.80% | 30.60 | 32.74 | 18940 | 6025.24 | 3.82% |