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 | 30.40 | 29.46 | -0.83 | -2.74% | 29.26 | 30.46 | 25320 | 7498.31 | 1.24% |
| 2024-05-09 | 29.78 | 30.29 | 1.43 | 4.95% | 29.43 | 30.47 | 37425 | 11280.43 | 1.83% |
| 2024-05-08 | 30.01 | 28.86 | -1.15 | -3.83% | 28.81 | 30.01 | 28380 | 8304.62 | 1.39% |
| 2024-05-07 | 30.35 | 30.01 | 0.01 | 0.03% | 29.71 | 30.35 | 20316 | 6091.09 | 1.00% |
| 2024-05-06 | 30.16 | 30.00 | 0.40 | 1.35% | 30.00 | 30.77 | 42342 | 12847.02 | 2.08% |
| 2024-04-30 | 29.13 | 29.60 | 0.98 | 3.42% | 29.10 | 30.16 | 50490 | 14948.72 | 2.48% |
| 2024-04-29 | 27.01 | 28.62 | 1.94 | 7.27% | 27.01 | 28.80 | 44458 | 12545.73 | 2.18% |
| 2024-04-26 | 25.40 | 26.68 | 1.26 | 4.96% | 25.16 | 26.89 | 40184 | 10583.99 | 1.97% |
| 2024-04-25 | 25.81 | 25.42 | -0.43 | -1.66% | 25.16 | 26.09 | 32230 | 8253.53 | 1.58% |
| 2024-04-24 | 25.88 | 25.85 | -0.01 | -0.04% | 25.60 | 26.29 | 32532 | 8427.42 | 1.59% |
| 2024-04-23 | 26.49 | 25.86 | -0.64 | -2.42% | 25.86 | 26.75 | 19890 | 5200.67 | 0.98% |
| 2024-04-22 | 25.55 | 26.50 | 0.79 | 3.07% | 25.10 | 26.73 | 26778 | 7012.68 | 1.31% |
| 2024-04-19 | 26.15 | 25.71 | -0.48 | -1.83% | 25.22 | 26.19 | 30072 | 7704.78 | 1.47% |
| 2024-04-18 | 27.08 | 26.19 | -0.84 | -3.11% | 26.18 | 27.28 | 39524 | 10552.98 | 1.94% |
| 2024-04-17 | 25.89 | 27.03 | 1.60 | 6.29% | 25.89 | 27.08 | 37433 | 9996.95 | 1.84% |
| 2024-04-16 | 26.97 | 25.43 | -1.85 | -6.78% | 25.00 | 27.17 | 50520 | 13045.38 | 2.48% |
| 2024-04-15 | 29.20 | 27.28 | -1.92 | -6.58% | 26.70 | 29.70 | 54098 | 15164.08 | 2.65% |
| 2024-04-12 | 29.08 | 29.20 | -0.08 | -0.27% | 28.88 | 29.71 | 23175 | 6796.65 | 1.15% |
| 2024-04-11 | 30.32 | 29.28 | -1.33 | -4.34% | 29.19 | 31.22 | 44321 | 13177.16 | 2.19% |
| 2024-04-10 | 31.94 | 30.61 | -1.00 | -3.16% | 30.38 | 31.94 | 29259 | 9042.75 | 1.45% |
| 2024-04-09 | 30.91 | 31.61 | 0.61 | 1.97% | 30.91 | 31.88 | 23180 | 7319.82 | 1.15% |
| 2024-04-08 | 31.97 | 31.00 | -1.30 | -4.02% | 31.00 | 32.44 | 32978 | 10368.18 | 1.63% |
| 2024-04-03 | 32.96 | 32.30 | -0.81 | -2.45% | 32.27 | 33.18 | 30218 | 9842.06 | 1.49% |
| 2024-04-02 | 33.80 | 33.11 | -0.39 | -1.16% | 32.58 | 33.97 | 30140 | 9969.15 | 1.49% |
| 2024-04-01 | 33.25 | 33.50 | 0.18 | 0.54% | 33.02 | 34.00 | 35797 | 12049.10 | 1.77% |
| 2024-03-29 | 32.52 | 33.32 | 0.80 | 2.46% | 32.15 | 33.80 | 40847 | 13548.96 | 2.02% |
| 2024-03-28 | 31.08 | 32.52 | 1.42 | 4.57% | 31.00 | 33.30 | 50751 | 16463.53 | 2.51% |
| 2024-03-27 | 31.86 | 31.10 | -0.90 | -2.81% | 30.89 | 31.98 | 28310 | 8928.65 | 1.40% |
| 2024-03-26 | 32.20 | 32.00 | -0.62 | -1.90% | 31.30 | 32.90 | 43107 | 13765.99 | 2.13% |
| 2024-03-25 | 33.68 | 32.62 | -1.31 | -3.86% | 32.50 | 33.78 | 48565 | 16044.17 | 2.40% |
| 2024-03-22 | 34.50 | 33.93 | -0.52 | -1.51% | 33.50 | 35.29 | 58973 | 20219.13 | 2.92% |
| 2024-03-21 | 34.87 | 34.45 | 0.29 | 0.85% | 34.00 | 35.31 | 58865 | 20405.49 | 2.91% |
| 2024-03-20 | 34.01 | 34.16 | 0.02 | 0.06% | 33.45 | 34.45 | 57538 | 19550.61 | 2.85% |
| 2024-03-19 | 33.55 | 34.14 | 0.61 | 1.82% | 33.13 | 35.35 | 89930 | 30797.41 | 4.45% |
| 2024-03-18 | 31.50 | 33.53 | 2.17 | 6.92% | 31.15 | 33.85 | 101058 | 33074.97 | 5.00% |
| 2024-03-15 | 31.41 | 31.36 | -0.21 | -0.67% | 30.70 | 31.86 | 64567 | 20105.35 | 3.19% |
| 2024-03-14 | 30.60 | 31.57 | 0.85 | 2.77% | 30.30 | 31.86 | 73104 | 22943.72 | 3.62% |
| 2024-03-13 | 30.20 | 30.72 | 0.37 | 1.22% | 29.58 | 31.43 | 71726 | 21750.35 | 3.55% |
| 2024-03-12 | 29.79 | 30.35 | 0.61 | 2.05% | 29.50 | 31.08 | 78132 | 23776.93 | 3.86% |
| 2024-03-11 | 27.80 | 29.74 | 2.11 | 7.64% | 27.62 | 29.95 | 99095 | 28600.37 | 4.90% |
| 2024-03-08 | 27.20 | 27.63 | 0.33 | 1.21% | 27.16 | 28.17 | 59323 | 16344.92 | 2.93% |
| 2024-03-07 | 28.21 | 27.30 | -0.70 | -2.50% | 27.21 | 28.40 | 35032 | 9758.19 | 1.73% |
| 2024-03-06 | 27.83 | 28.00 | 0.00 | 0.00% | 27.53 | 28.80 | 36512 | 10236.82 | 1.81% |
| 2024-03-05 | 28.51 | 28.00 | -0.79 | -2.74% | 27.73 | 28.51 | 31286 | 8792.25 | 1.55% |
| 2024-03-04 | 28.72 | 28.79 | -0.04 | -0.14% | 28.36 | 29.06 | 25792 | 7388.60 | 1.28% |
| 2024-03-01 | 28.76 | 28.83 | 0.35 | 1.23% | 28.15 | 29.13 | 31528 | 9066.68 | 1.56% |
| 2024-02-29 | 27.01 | 28.48 | 1.38 | 5.09% | 27.00 | 28.55 | 46762 | 13067.01 | 2.31% |
| 2024-02-28 | 28.92 | 27.10 | -2.40 | -8.14% | 27.10 | 29.72 | 63659 | 18245.00 | 3.15% |
| 2024-02-27 | 28.60 | 29.50 | 0.63 | 2.18% | 28.42 | 29.52 | 41808 | 12067.38 | 2.07% |
| 2024-02-26 | 28.76 | 28.87 | 0.48 | 1.69% | 28.28 | 29.39 | 41748 | 12049.62 | 2.07% |
| 2024-02-23 | 27.60 | 28.39 | 0.89 | 3.24% | 27.37 | 28.50 | 35815 | 10002.55 | 1.77% |
| 2024-02-22 | 27.00 | 27.50 | 0.37 | 1.36% | 26.60 | 27.70 | 22516 | 6157.97 | 1.11% |
| 2024-02-21 | 26.71 | 27.13 | 0.38 | 1.42% | 26.55 | 28.22 | 42145 | 11582.18 | 2.08% |
| 2024-02-20 | 27.00 | 26.75 | -0.41 | -1.51% | 26.27 | 27.00 | 30652 | 8147.25 | 1.52% |
| 2024-02-19 | 28.10 | 27.16 | -0.55 | -1.98% | 26.47 | 28.49 | 51424 | 14087.89 | 2.54% |
| 2024-02-08 | 26.49 | 27.71 | 1.61 | 6.17% | 26.02 | 30.04 | 61752 | 17702.65 | 3.05% |
| 2024-02-07 | 24.89 | 26.10 | 1.38 | 5.58% | 24.80 | 26.65 | 40743 | 10558.41 | 2.02% |
| 2024-02-06 | 22.50 | 24.72 | 1.94 | 8.52% | 21.77 | 24.80 | 35086 | 8253.11 | 1.74% |
| 2024-02-05 | 24.15 | 22.78 | -1.69 | -6.91% | 21.50 | 24.46 | 39336 | 9016.46 | 1.95% |
| 2024-02-02 | 25.47 | 24.47 | -1.18 | -4.60% | 23.42 | 25.61 | 31256 | 7658.43 | 1.55% |