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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 30.28 | 29.52 | -0.77 | -2.54% | 29.47 | 30.28 | 11480 | 3418.19 | 1.14% |
| 2024-05-07 | 30.54 | 30.29 | -0.21 | -0.69% | 30.02 | 30.64 | 11389 | 3451.60 | 1.13% |
| 2024-05-06 | 30.28 | 30.50 | 0.65 | 2.18% | 30.28 | 30.71 | 12280 | 3740.20 | 1.22% |
| 2024-04-30 | 29.97 | 29.85 | -0.25 | -0.83% | 29.57 | 30.11 | 12793 | 3813.97 | 1.27% |
| 2024-04-29 | 29.23 | 30.10 | 0.89 | 3.05% | 29.22 | 30.30 | 16170 | 4833.20 | 1.61% |
| 2024-04-26 | 28.40 | 29.21 | 0.81 | 2.85% | 28.16 | 29.40 | 17556 | 5086.17 | 1.75% |
| 2024-04-25 | 28.13 | 28.40 | -0.06 | -0.21% | 28.13 | 28.83 | 12992 | 3699.20 | 1.29% |
| 2024-04-24 | 27.67 | 28.46 | 1.08 | 3.94% | 27.33 | 28.47 | 17315 | 4851.21 | 1.72% |
| 2024-04-23 | 27.25 | 27.38 | 0.39 | 1.44% | 27.12 | 27.69 | 12877 | 3527.43 | 1.28% |
| 2024-04-22 | 26.82 | 26.99 | -0.01 | -0.04% | 26.10 | 27.22 | 12691 | 3400.76 | 1.26% |
| 2024-04-19 | 27.32 | 27.00 | -0.60 | -2.17% | 26.88 | 27.55 | 17516 | 4746.96 | 1.74% |
| 2024-04-18 | 27.29 | 27.60 | 0.12 | 0.44% | 27.02 | 28.27 | 21106 | 5867.12 | 2.10% |
| 2024-04-17 | 26.41 | 27.48 | 1.59 | 6.14% | 26.41 | 27.66 | 25497 | 6956.60 | 2.54% |
| 2024-04-16 | 28.10 | 25.89 | -3.25 | -11.15% | 25.80 | 28.88 | 36787 | 9745.86 | 3.66% |
| 2024-04-15 | 28.93 | 29.14 | 0.09 | 0.31% | 28.28 | 29.48 | 19219 | 5559.76 | 1.91% |
| 2024-04-12 | 29.20 | 29.05 | -0.12 | -0.41% | 28.92 | 29.73 | 11395 | 3343.08 | 1.13% |
| 2024-04-11 | 29.10 | 29.17 | 0.04 | 0.14% | 28.86 | 29.68 | 9443 | 2773.67 | 0.94% |
| 2024-04-10 | 29.80 | 29.13 | -0.74 | -2.48% | 28.89 | 29.84 | 15888 | 4653.34 | 1.58% |
| 2024-04-09 | 29.00 | 29.87 | 0.95 | 3.28% | 28.82 | 29.92 | 14081 | 4149.57 | 1.40% |
| 2024-04-08 | 30.35 | 28.92 | -1.86 | -6.04% | 28.91 | 30.38 | 15082 | 4469.66 | 1.50% |
| 2024-04-03 | 31.25 | 30.78 | -0.28 | -0.90% | 30.10 | 31.25 | 12810 | 3929.52 | 1.27% |
| 2024-04-02 | 31.07 | 31.06 | -0.22 | -0.70% | 30.81 | 31.40 | 11085 | 3450.24 | 1.10% |
| 2024-04-01 | 30.98 | 31.28 | 0.21 | 0.68% | 30.62 | 31.49 | 15852 | 4943.66 | 1.58% |
| 2024-03-29 | 30.29 | 31.07 | 0.63 | 2.07% | 29.93 | 31.10 | 18271 | 5552.32 | 1.82% |
| 2024-03-28 | 29.55 | 30.44 | 0.79 | 2.66% | 29.35 | 31.12 | 17538 | 5323.91 | 1.74% |
| 2024-03-27 | 31.60 | 29.65 | -1.44 | -4.63% | 29.51 | 31.70 | 18615 | 5672.62 | 2.23% |
| 2024-03-26 | 31.41 | 31.09 | -0.35 | -1.11% | 30.50 | 31.85 | 18957 | 5899.16 | 2.28% |
| 2024-03-25 | 33.00 | 31.44 | -1.61 | -4.87% | 31.36 | 33.28 | 19361 | 6240.56 | 2.32% |
| 2024-03-22 | 33.77 | 33.05 | -0.63 | -1.87% | 32.60 | 33.97 | 18681 | 6207.16 | 2.24% |
| 2024-03-21 | 34.20 | 33.68 | -0.28 | -0.82% | 33.38 | 34.50 | 16982 | 5754.29 | 2.04% |
| 2024-03-20 | 33.70 | 33.96 | 0.18 | 0.53% | 33.43 | 34.02 | 14710 | 4967.40 | 1.77% |
| 2024-03-19 | 33.93 | 33.78 | -0.06 | -0.18% | 33.48 | 34.18 | 18282 | 6203.60 | 2.19% |
| 2024-03-18 | 32.87 | 33.84 | 0.96 | 2.92% | 32.87 | 33.92 | 19432 | 6521.95 | 2.33% |
| 2024-03-15 | 32.69 | 32.88 | 0.03 | 0.09% | 32.22 | 33.02 | 16325 | 5322.46 | 1.96% |
| 2024-03-14 | 33.66 | 32.85 | -0.91 | -2.70% | 32.21 | 34.18 | 25838 | 8524.19 | 3.10% |
| 2024-03-13 | 33.71 | 33.76 | 0.09 | 0.27% | 33.33 | 34.50 | 23182 | 7838.53 | 2.78% |
| 2024-03-12 | 32.80 | 33.67 | 0.72 | 2.19% | 32.75 | 34.11 | 23310 | 7822.94 | 2.80% |
| 2024-03-11 | 32.40 | 32.95 | 0.17 | 0.52% | 32.03 | 32.97 | 18112 | 5895.61 | 2.17% |
| 2024-03-08 | 31.90 | 32.78 | 0.96 | 3.02% | 31.82 | 32.92 | 23437 | 7605.72 | 2.81% |
| 2024-03-07 | 32.42 | 31.82 | -0.65 | -2.00% | 31.58 | 33.00 | 21486 | 6936.79 | 2.58% |
| 2024-03-06 | 32.65 | 32.47 | -0.34 | -1.04% | 31.61 | 33.13 | 22085 | 7128.34 | 2.65% |
| 2024-03-05 | 33.50 | 32.81 | -1.02 | -3.02% | 32.33 | 33.84 | 26882 | 8889.94 | 3.23% |
| 2024-03-04 | 32.50 | 33.83 | 1.02 | 3.11% | 32.50 | 33.90 | 38437 | 12848.87 | 4.61% |
| 2024-03-01 | 32.18 | 32.81 | 1.27 | 4.03% | 31.51 | 33.33 | 37383 | 12158.84 | 4.49% |
| 2024-02-29 | 29.10 | 31.54 | 2.04 | 6.92% | 29.10 | 31.54 | 31378 | 9632.66 | 3.77% |
| 2024-02-28 | 32.41 | 29.50 | -3.00 | -9.23% | 29.00 | 33.22 | 46270 | 14596.29 | 5.55% |
| 2024-02-27 | 30.92 | 32.50 | 1.48 | 4.77% | 30.50 | 32.51 | 31834 | 10104.80 | 3.82% |
| 2024-02-26 | 31.08 | 31.02 | -0.12 | -0.39% | 30.45 | 32.16 | 32493 | 10099.79 | 3.90% |
| 2024-02-23 | 30.16 | 31.14 | 1.17 | 3.90% | 29.69 | 31.20 | 30373 | 9275.17 | 3.65% |
| 2024-02-22 | 29.01 | 29.97 | 0.76 | 2.60% | 29.00 | 30.03 | 25787 | 7646.46 | 3.10% |
| 2024-02-21 | 28.82 | 29.21 | 0.04 | 0.14% | 28.31 | 30.29 | 26688 | 7861.17 | 3.20% |
| 2024-02-20 | 29.25 | 29.17 | -0.53 | -1.78% | 28.21 | 29.44 | 32159 | 9230.55 | 3.86% |
| 2024-02-19 | 29.47 | 29.70 | 0.76 | 2.63% | 28.95 | 31.20 | 42681 | 12749.63 | 5.12% |
| 2024-02-08 | 24.11 | 28.94 | 4.82 | 19.98% | 24.10 | 28.94 | 46445 | 12480.99 | 5.58% |
| 2024-02-07 | 24.81 | 24.12 | -0.37 | -1.51% | 23.61 | 25.43 | 30713 | 7599.98 | 3.69% |
| 2024-02-06 | 22.38 | 24.49 | 1.48 | 6.43% | 21.30 | 24.95 | 40346 | 9355.71 | 4.84% |
| 2024-02-05 | 25.50 | 23.01 | -3.01 | -11.57% | 22.23 | 25.79 | 34056 | 8016.78 | 4.09% |
| 2024-02-02 | 27.88 | 26.02 | -1.86 | -6.67% | 24.71 | 28.11 | 35522 | 9354.59 | 4.26% |
| 2024-02-01 | 28.09 | 27.88 | -0.33 | -1.17% | 27.18 | 28.87 | 20525 | 5752.38 | 2.46% |
| 2024-01-31 | 29.34 | 28.21 | -1.25 | -4.24% | 28.17 | 29.58 | 18869 | 5402.61 | 2.27% |
| 2024-01-30 | 30.36 | 29.46 | -1.12 | -3.66% | 29.46 | 30.60 | 14696 | 4414.76 | 1.76% |