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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 29.81 | 29.15 | -0.66 | -2.21% | 29.01 | 30.00 | 23318 | 6841.51 | 1.46% |
| 2024-05-09 | 29.99 | 29.81 | 0.07 | 0.24% | 29.50 | 30.21 | 26813 | 7988.52 | 1.68% |
| 2024-05-08 | 31.12 | 29.74 | -1.61 | -5.14% | 29.68 | 31.12 | 44577 | 13432.79 | 2.79% |
| 2024-05-07 | 29.29 | 31.35 | 2.12 | 7.25% | 29.23 | 31.45 | 62771 | 19205.63 | 3.92% |
| 2024-05-06 | 29.94 | 29.23 | 0.05 | 0.17% | 29.01 | 30.29 | 42558 | 12562.24 | 2.66% |
| 2024-04-30 | 30.99 | 29.18 | 1.78 | 6.50% | 28.77 | 30.99 | 56030 | 16494.96 | 3.50% |
| 2024-04-29 | 26.60 | 27.40 | 0.95 | 3.59% | 26.45 | 27.48 | 23405 | 6371.83 | 1.46% |
| 2024-04-26 | 25.52 | 26.45 | 0.74 | 2.88% | 25.10 | 26.66 | 21053 | 5543.89 | 1.32% |
| 2024-04-25 | 25.80 | 25.71 | -0.09 | -0.35% | 25.38 | 26.05 | 13780 | 3543.89 | 0.86% |
| 2024-04-24 | 25.03 | 25.80 | 0.85 | 3.41% | 25.03 | 25.80 | 17069 | 4349.37 | 1.07% |
| 2024-04-23 | 24.99 | 24.95 | 0.19 | 0.77% | 24.60 | 25.26 | 15134 | 3779.47 | 0.95% |
| 2024-04-22 | 23.76 | 24.76 | 0.83 | 3.47% | 23.38 | 24.99 | 19864 | 4842.56 | 1.24% |
| 2024-04-19 | 24.10 | 23.93 | -0.34 | -1.40% | 23.67 | 24.18 | 14011 | 3347.78 | 0.88% |
| 2024-04-18 | 23.98 | 24.27 | 0.30 | 1.25% | 23.21 | 24.68 | 22888 | 5528.31 | 5.72% |
| 2024-04-17 | 22.96 | 23.97 | 1.72 | 7.73% | 22.80 | 24.18 | 28931 | 6860.97 | 7.23% |
| 2024-04-16 | 23.79 | 22.25 | -1.88 | -7.79% | 22.08 | 24.17 | 24703 | 5606.25 | 6.18% |
| 2024-04-15 | 25.23 | 24.13 | -1.10 | -4.36% | 23.58 | 25.45 | 23783 | 5791.71 | 5.95% |
| 2024-04-12 | 25.65 | 25.23 | -0.27 | -1.06% | 25.11 | 26.55 | 13403 | 3435.89 | 3.35% |
| 2024-04-11 | 26.22 | 25.50 | -0.83 | -3.15% | 25.35 | 26.22 | 19285 | 4982.14 | 4.82% |
| 2024-04-10 | 27.17 | 26.33 | -1.08 | -3.94% | 26.07 | 27.28 | 18839 | 4972.88 | 4.71% |
| 2024-04-09 | 26.85 | 27.41 | 0.81 | 3.05% | 26.32 | 27.41 | 17323 | 4645.99 | 4.33% |
| 2024-04-08 | 27.82 | 26.60 | -1.35 | -4.83% | 26.58 | 27.89 | 20733 | 5617.91 | 5.18% |
| 2024-04-03 | 28.95 | 27.95 | -1.16 | -3.98% | 27.88 | 29.07 | 22403 | 6312.96 | 5.60% |
| 2024-04-02 | 29.97 | 29.11 | -0.37 | -1.26% | 28.80 | 29.97 | 22001 | 6411.77 | 5.50% |
| 2024-04-01 | 28.53 | 29.48 | 0.71 | 2.47% | 28.41 | 30.23 | 37448 | 11002.93 | 9.29% |
| 2024-03-29 | 27.90 | 28.77 | 1.55 | 5.69% | 27.89 | 29.30 | 32717 | 9410.69 | 8.11% |
| 2024-03-28 | 26.25 | 27.22 | 0.96 | 3.66% | 26.25 | 27.89 | 20931 | 5704.93 | 5.19% |
| 2024-03-27 | 27.80 | 26.26 | -1.51 | -5.44% | 26.26 | 28.05 | 18372 | 4966.99 | 4.56% |
| 2024-03-26 | 27.49 | 27.77 | 0.23 | 0.84% | 27.24 | 28.29 | 26416 | 7350.43 | 6.55% |
| 2024-03-25 | 28.05 | 27.54 | -0.81 | -2.86% | 27.49 | 28.62 | 19914 | 5588.62 | 4.94% |
| 2024-03-22 | 29.06 | 28.35 | -0.71 | -2.44% | 28.15 | 29.21 | 24911 | 7103.28 | 6.18% |
| 2024-03-21 | 29.93 | 29.06 | -0.87 | -2.91% | 28.73 | 30.15 | 29927 | 8766.50 | 7.42% |
| 2024-03-20 | 29.76 | 29.93 | 0.17 | 0.57% | 29.39 | 29.99 | 23325 | 6934.18 | 5.78% |
| 2024-03-19 | 29.44 | 29.76 | 0.21 | 0.71% | 29.44 | 30.45 | 33340 | 9951.45 | 8.27% |
| 2024-03-18 | 29.67 | 29.55 | 0.46 | 1.58% | 29.15 | 29.88 | 36221 | 10655.71 | 8.98% |
| 2024-03-15 | 28.78 | 29.09 | 0.24 | 0.83% | 28.40 | 29.22 | 22403 | 6451.55 | 5.56% |
| 2024-03-14 | 29.49 | 28.85 | -0.63 | -2.14% | 28.39 | 29.62 | 22759 | 6597.65 | 5.64% |
| 2024-03-13 | 29.85 | 29.48 | -0.08 | -0.27% | 29.31 | 29.96 | 20861 | 6176.47 | 5.17% |
| 2024-03-12 | 28.47 | 29.56 | 1.06 | 3.72% | 28.47 | 30.41 | 42227 | 12485.22 | 10.47% |
| 2024-03-11 | 27.21 | 28.50 | 1.14 | 4.17% | 27.21 | 28.53 | 24238 | 6750.77 | 6.01% |
| 2024-03-08 | 27.35 | 27.36 | 0.11 | 0.40% | 26.59 | 27.68 | 24958 | 6736.57 | 6.19% |
| 2024-03-07 | 28.66 | 27.25 | -1.19 | -4.18% | 27.23 | 28.80 | 31890 | 8879.16 | 7.91% |
| 2024-03-06 | 27.90 | 28.44 | 0.51 | 1.83% | 27.48 | 28.74 | 43872 | 12336.08 | 10.88% |
| 2024-03-05 | 29.25 | 27.93 | -1.52 | -5.16% | 27.78 | 29.45 | 52731 | 14939.42 | 13.08% |
| 2024-03-04 | 31.00 | 29.45 | -1.66 | -5.34% | 28.99 | 31.28 | 53062 | 15743.84 | 13.16% |
| 2024-03-01 | 30.50 | 31.11 | 0.61 | 2.00% | 30.02 | 31.48 | 29482 | 9093.16 | 7.31% |
| 2024-02-29 | 28.36 | 30.50 | 1.67 | 5.79% | 28.36 | 30.51 | 34602 | 10317.79 | 8.58% |
| 2024-02-28 | 31.29 | 28.83 | -2.14 | -6.91% | 28.73 | 33.75 | 61327 | 19213.98 | 15.21% |
| 2024-02-27 | 30.83 | 30.97 | 0.87 | 2.89% | 30.35 | 31.18 | 41925 | 12904.67 | 10.40% |
| 2024-02-26 | 29.76 | 30.10 | 0.24 | 0.80% | 29.50 | 31.11 | 30622 | 9253.65 | 7.59% |
| 2024-02-23 | 29.40 | 29.86 | 0.79 | 2.72% | 28.68 | 29.97 | 26068 | 7645.69 | 6.46% |
| 2024-02-22 | 28.50 | 29.07 | 0.16 | 0.55% | 28.42 | 29.33 | 20630 | 5959.07 | 5.12% |
| 2024-02-21 | 27.92 | 28.91 | 0.57 | 2.01% | 27.36 | 30.38 | 38609 | 11325.99 | 9.57% |
| 2024-02-20 | 28.26 | 28.34 | 0.28 | 1.00% | 27.01 | 28.46 | 26214 | 7248.10 | 6.50% |
| 2024-02-19 | 27.58 | 28.06 | 1.04 | 3.85% | 27.22 | 30.29 | 55006 | 15680.52 | 13.64% |
| 2024-02-08 | 23.06 | 27.02 | 3.75 | 16.12% | 22.70 | 27.52 | 49474 | 12486.40 | 12.27% |
| 2024-02-07 | 24.08 | 23.27 | -0.80 | -3.32% | 22.90 | 25.47 | 36322 | 8844.02 | 9.01% |
| 2024-02-06 | 23.39 | 24.07 | 0.71 | 3.04% | 21.35 | 24.45 | 29179 | 6683.36 | 7.24% |
| 2024-02-05 | 24.80 | 23.36 | -1.56 | -6.26% | 21.47 | 24.90 | 30936 | 7089.87 | 7.67% |
| 2024-02-02 | 26.48 | 24.92 | -1.58 | -5.96% | 24.00 | 27.27 | 26321 | 6660.60 | 6.53% |