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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 30.25 | 30.35 | 0.22 | 0.73% | 30.13 | 30.65 | 24583 | 7475.27 | 0.48% |
| 2024-05-08 | 31.09 | 30.13 | -0.94 | -3.03% | 30.08 | 31.09 | 24480 | 7435.79 | 0.48% |
| 2024-05-07 | 31.04 | 31.07 | -0.03 | -0.10% | 30.81 | 31.52 | 28995 | 9036.88 | 0.57% |
| 2024-05-06 | 31.40 | 31.10 | 0.20 | 0.65% | 31.00 | 31.65 | 32698 | 10244.49 | 0.64% |
| 2024-04-30 | 31.24 | 30.90 | -0.24 | -0.77% | 30.45 | 31.30 | 32391 | 9979.44 | 0.64% |
| 2024-04-29 | 30.55 | 31.14 | 0.04 | 0.13% | 30.30 | 31.25 | 60320 | 18604.31 | 1.18% |
| 2024-04-26 | 29.80 | 31.10 | 1.34 | 4.50% | 29.70 | 31.23 | 41615 | 12746.33 | 0.82% |
| 2024-04-25 | 29.68 | 29.76 | 0.19 | 0.64% | 29.24 | 30.19 | 23978 | 7134.69 | 0.47% |
| 2024-04-24 | 29.49 | 29.57 | 0.50 | 1.72% | 29.02 | 29.62 | 23397 | 6873.20 | 0.46% |
| 2024-04-23 | 29.18 | 29.07 | -0.13 | -0.45% | 28.86 | 29.55 | 22710 | 6618.01 | 0.45% |
| 2024-04-22 | 28.50 | 29.20 | 1.01 | 3.58% | 28.00 | 29.56 | 33582 | 9728.85 | 0.66% |
| 2024-04-19 | 28.47 | 28.19 | -0.58 | -2.02% | 28.02 | 28.62 | 20985 | 5932.13 | 0.41% |
| 2024-04-18 | 28.73 | 28.77 | -0.08 | -0.28% | 28.25 | 29.20 | 27311 | 7872.75 | 0.54% |
| 2024-04-17 | 28.21 | 28.85 | 1.02 | 3.67% | 28.21 | 29.18 | 26126 | 7509.10 | 0.51% |
| 2024-04-16 | 29.02 | 27.83 | -1.22 | -4.20% | 27.80 | 29.07 | 27639 | 7801.97 | 0.54% |
| 2024-04-15 | 29.10 | 29.05 | -0.10 | -0.34% | 28.34 | 29.42 | 33769 | 9738.35 | 0.66% |
| 2024-04-12 | 29.66 | 29.15 | -0.46 | -1.55% | 29.09 | 29.89 | 21899 | 6444.28 | 0.43% |
| 2024-04-11 | 29.74 | 29.61 | -0.28 | -0.94% | 29.51 | 30.17 | 21200 | 6336.90 | 0.42% |
| 2024-04-10 | 30.99 | 29.89 | -0.75 | -2.45% | 29.70 | 31.08 | 22729 | 6850.15 | 0.45% |
| 2024-04-09 | 29.84 | 30.64 | 0.79 | 2.65% | 29.84 | 30.79 | 23545 | 7150.37 | 0.46% |
| 2024-04-08 | 30.92 | 29.85 | -1.07 | -3.46% | 29.85 | 31.00 | 23876 | 7219.92 | 0.47% |
| 2024-04-03 | 31.83 | 30.92 | -0.89 | -2.80% | 30.91 | 31.83 | 23642 | 7371.73 | 0.46% |
| 2024-04-02 | 32.45 | 31.81 | -0.59 | -1.82% | 31.53 | 32.46 | 24841 | 7917.12 | 0.49% |
| 2024-04-01 | 31.82 | 32.40 | 0.90 | 2.86% | 31.80 | 32.57 | 23232 | 7504.10 | 0.46% |
| 2024-03-29 | 31.72 | 31.50 | -0.12 | -0.38% | 30.90 | 31.93 | 24255 | 7582.45 | 0.48% |
| 2024-03-28 | 30.81 | 31.62 | 0.96 | 3.13% | 30.51 | 32.25 | 49726 | 15717.67 | 0.97% |
| 2024-03-27 | 32.47 | 30.66 | -1.97 | -6.04% | 30.66 | 32.67 | 43734 | 13706.91 | 0.86% |
| 2024-03-26 | 33.83 | 32.63 | -1.17 | -3.46% | 32.28 | 34.16 | 33088 | 10923.67 | 0.65% |
| 2024-03-25 | 35.35 | 33.80 | -1.21 | -3.46% | 33.80 | 35.36 | 29309 | 10112.29 | 0.57% |
| 2024-03-22 | 35.62 | 35.01 | -0.65 | -1.82% | 34.18 | 35.79 | 36185 | 12649.77 | 0.71% |
| 2024-03-21 | 36.24 | 35.66 | -0.60 | -1.65% | 35.65 | 36.85 | 38581 | 13938.41 | 0.83% |
| 2024-03-20 | 35.78 | 36.26 | 0.41 | 1.14% | 35.54 | 36.45 | 34831 | 12559.28 | 0.75% |
| 2024-03-19 | 35.20 | 35.85 | 0.57 | 1.62% | 34.86 | 36.40 | 44915 | 16107.24 | 0.97% |
| 2024-03-18 | 35.06 | 35.28 | 0.28 | 0.80% | 34.76 | 35.44 | 39596 | 13876.42 | 0.85% |
| 2024-03-15 | 35.28 | 35.00 | -0.28 | -0.79% | 34.44 | 35.35 | 34764 | 12104.63 | 0.75% |
| 2024-03-14 | 35.97 | 35.28 | -1.03 | -2.84% | 34.90 | 35.98 | 34524 | 12219.13 | 0.74% |
| 2024-03-13 | 35.65 | 36.31 | 0.85 | 2.40% | 35.41 | 37.39 | 50221 | 18202.37 | 1.08% |
| 2024-03-12 | 35.32 | 35.46 | 0.37 | 1.05% | 35.20 | 35.74 | 25763 | 9125.39 | 0.56% |
| 2024-03-11 | 34.30 | 35.09 | 0.70 | 2.04% | 33.86 | 35.13 | 32943 | 11345.11 | 0.71% |
| 2024-03-08 | 34.30 | 34.39 | 0.36 | 1.06% | 33.80 | 34.57 | 21825 | 7455.83 | 0.47% |
| 2024-03-07 | 34.80 | 34.03 | -1.18 | -3.35% | 34.03 | 35.39 | 35187 | 12176.79 | 0.76% |
| 2024-03-06 | 35.29 | 35.21 | -0.08 | -0.23% | 34.90 | 35.66 | 32727 | 11546.80 | 0.71% |
| 2024-03-05 | 35.90 | 35.29 | -0.81 | -2.24% | 35.10 | 36.10 | 43699 | 15486.90 | 0.94% |
| 2024-03-04 | 36.60 | 36.10 | -0.06 | -0.17% | 35.85 | 36.90 | 52809 | 19216.35 | 1.14% |
| 2024-03-01 | 34.83 | 36.16 | 1.17 | 3.34% | 34.82 | 36.45 | 49037 | 17540.75 | 1.06% |
| 2024-02-29 | 33.34 | 34.99 | 0.96 | 2.82% | 33.34 | 34.99 | 51909 | 17866.03 | 1.12% |
| 2024-02-28 | 36.05 | 34.03 | -1.55 | -4.36% | 34.02 | 37.27 | 81067 | 29125.67 | 1.75% |
| 2024-02-27 | 34.02 | 35.58 | 1.56 | 4.59% | 33.90 | 35.66 | 51038 | 17770.37 | 1.10% |
| 2024-02-26 | 33.82 | 34.02 | 0.10 | 0.29% | 33.44 | 34.45 | 33794 | 11472.92 | 0.73% |
| 2024-02-23 | 33.58 | 33.92 | 0.74 | 2.23% | 32.90 | 33.94 | 27652 | 9253.34 | 0.60% |
| 2024-02-22 | 32.33 | 33.18 | 0.72 | 2.22% | 32.33 | 33.59 | 29763 | 9827.19 | 0.64% |
| 2024-02-21 | 31.73 | 32.46 | 0.55 | 1.72% | 31.55 | 33.20 | 33112 | 10773.57 | 0.71% |
| 2024-02-20 | 32.00 | 31.91 | -0.27 | -0.84% | 31.51 | 32.16 | 27173 | 8656.60 | 0.59% |
| 2024-02-19 | 32.36 | 32.18 | 0.47 | 1.48% | 31.36 | 32.70 | 44513 | 14235.53 | 0.96% |
| 2024-02-08 | 30.99 | 31.71 | 1.36 | 4.48% | 29.85 | 32.02 | 55089 | 17046.74 | 1.19% |
| 2024-02-07 | 30.18 | 30.35 | 0.26 | 0.86% | 29.71 | 31.35 | 48895 | 14906.05 | 1.05% |
| 2024-02-06 | 27.48 | 30.09 | 2.61 | 9.50% | 26.84 | 30.25 | 54236 | 15490.60 | 1.17% |
| 2024-02-05 | 28.74 | 27.48 | -1.17 | -4.08% | 25.90 | 28.89 | 53686 | 14678.46 | 1.16% |
| 2024-02-02 | 30.07 | 28.65 | -1.25 | -4.18% | 27.50 | 30.39 | 37846 | 10969.23 | 0.82% |
| 2024-02-01 | 29.86 | 29.90 | 0.16 | 0.54% | 29.48 | 30.72 | 30672 | 9223.68 | 0.66% |
| 2024-01-31 | 31.00 | 29.74 | -1.36 | -4.37% | 29.74 | 31.10 | 37461 | 11374.55 | 0.81% |
| 2024-01-30 | 32.20 | 31.10 | -1.42 | -4.37% | 31.10 | 32.65 | 25706 | 8190.19 | 0.55% |