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 | 31.02 | 29.18 | -1.66 | -5.38% | 29.10 | 31.16 | 20079 | 5972.22 | 1.41% |
| 2024-05-09 | 29.33 | 30.84 | 1.62 | 5.54% | 29.33 | 31.86 | 38304 | 11870.12 | 2.69% |
| 2024-05-08 | 29.81 | 29.22 | -0.89 | -2.96% | 29.09 | 30.20 | 15223 | 4502.03 | 1.07% |
| 2024-05-07 | 29.66 | 30.11 | 0.45 | 1.52% | 29.15 | 30.39 | 21955 | 6591.27 | 1.54% |
| 2024-05-06 | 30.02 | 29.66 | -0.11 | -0.37% | 29.51 | 30.68 | 19270 | 5767.54 | 1.35% |
| 2024-04-30 | 29.45 | 29.77 | 0.17 | 0.57% | 29.45 | 30.38 | 24315 | 7278.17 | 1.71% |
| 2024-04-29 | 29.00 | 29.60 | 1.24 | 4.37% | 28.36 | 29.88 | 24471 | 7207.52 | 1.72% |
| 2024-04-26 | 27.42 | 28.36 | 0.94 | 3.43% | 27.15 | 28.56 | 22538 | 6333.19 | 1.58% |
| 2024-04-25 | 27.40 | 27.42 | 0.14 | 0.51% | 26.91 | 28.08 | 17957 | 4952.54 | 1.26% |
| 2024-04-24 | 26.25 | 27.28 | 1.02 | 3.88% | 26.25 | 27.28 | 18861 | 5085.60 | 1.32% |
| 2024-04-23 | 25.88 | 26.26 | 0.23 | 0.88% | 25.80 | 26.75 | 15178 | 3995.96 | 1.07% |
| 2024-04-22 | 25.30 | 26.03 | 0.38 | 1.48% | 24.43 | 26.35 | 16841 | 4318.59 | 1.18% |
| 2024-04-19 | 26.30 | 25.65 | -0.45 | -1.72% | 25.00 | 26.30 | 22753 | 5783.83 | 1.60% |
| 2024-04-18 | 26.60 | 26.10 | -0.36 | -1.36% | 25.46 | 27.00 | 28337 | 7421.52 | 1.99% |
| 2024-04-17 | 25.30 | 26.46 | 1.81 | 7.34% | 25.30 | 26.67 | 32816 | 8585.94 | 2.30% |
| 2024-04-16 | 26.84 | 24.65 | -2.72 | -9.94% | 24.62 | 27.38 | 40168 | 10193.65 | 2.82% |
| 2024-04-15 | 29.81 | 27.37 | -2.76 | -9.16% | 27.11 | 30.36 | 44614 | 12632.21 | 3.13% |
| 2024-04-12 | 30.16 | 30.13 | -0.41 | -1.34% | 29.50 | 31.12 | 32873 | 9918.48 | 2.31% |
| 2024-04-11 | 30.49 | 30.54 | -0.40 | -1.29% | 29.77 | 31.68 | 38089 | 11762.58 | 2.67% |
| 2024-04-10 | 30.74 | 30.94 | 0.21 | 0.68% | 29.75 | 31.70 | 35958 | 11016.41 | 2.52% |
| 2024-04-09 | 29.45 | 30.73 | 1.11 | 3.75% | 28.97 | 30.88 | 26662 | 7959.59 | 1.87% |
| 2024-04-08 | 30.00 | 29.62 | -0.58 | -1.92% | 29.00 | 31.38 | 29559 | 8888.03 | 2.08% |
| 2024-04-03 | 31.03 | 30.20 | -0.74 | -2.39% | 29.62 | 31.79 | 26215 | 8005.63 | 1.84% |
| 2024-04-02 | 31.60 | 30.94 | -0.75 | -2.37% | 30.66 | 32.42 | 27879 | 8787.08 | 1.96% |
| 2024-04-01 | 32.43 | 31.69 | -0.32 | -1.00% | 31.14 | 32.46 | 30536 | 9660.21 | 2.14% |
| 2024-03-29 | 29.88 | 32.01 | 2.02 | 6.74% | 29.77 | 32.88 | 38475 | 11957.65 | 2.70% |
| 2024-03-28 | 28.37 | 29.99 | 1.32 | 4.60% | 28.33 | 30.48 | 35042 | 10388.22 | 2.46% |
| 2024-03-27 | 30.60 | 28.67 | -2.14 | -6.95% | 28.58 | 31.00 | 38101 | 11247.95 | 2.68% |
| 2024-03-26 | 31.88 | 30.81 | -1.06 | -3.33% | 30.76 | 32.79 | 31538 | 9958.08 | 2.21% |
| 2024-03-25 | 34.45 | 31.87 | -2.79 | -8.05% | 31.71 | 34.67 | 50043 | 16542.86 | 3.51% |
| 2024-03-22 | 36.29 | 34.66 | -1.99 | -5.43% | 34.50 | 37.50 | 65354 | 23578.03 | 4.59% |
| 2024-03-21 | 34.90 | 36.65 | 2.03 | 5.86% | 34.38 | 37.24 | 57363 | 20549.10 | 4.03% |
| 2024-03-20 | 35.49 | 34.62 | -0.54 | -1.54% | 33.81 | 35.49 | 31523 | 10855.16 | 2.21% |
| 2024-03-19 | 34.88 | 35.16 | 0.17 | 0.49% | 34.50 | 36.20 | 45141 | 15939.85 | 3.17% |
| 2024-03-18 | 33.50 | 34.99 | 1.87 | 5.65% | 33.00 | 34.99 | 41636 | 14324.76 | 2.92% |
| 2024-03-15 | 32.61 | 33.12 | -0.04 | -0.12% | 32.20 | 33.38 | 26052 | 8544.92 | 1.83% |
| 2024-03-14 | 33.69 | 33.16 | -1.10 | -3.21% | 32.52 | 34.20 | 34727 | 11560.36 | 2.44% |
| 2024-03-13 | 34.07 | 34.26 | 0.46 | 1.36% | 33.70 | 35.25 | 39095 | 13493.44 | 2.74% |
| 2024-03-12 | 33.99 | 33.80 | -0.04 | -0.12% | 33.23 | 34.52 | 35571 | 12027.29 | 2.50% |
| 2024-03-11 | 32.57 | 33.84 | 1.04 | 3.17% | 31.88 | 33.99 | 45005 | 14876.47 | 3.16% |
| 2024-03-08 | 31.95 | 32.80 | 0.85 | 2.66% | 31.38 | 32.92 | 45016 | 14573.19 | 3.16% |
| 2024-03-07 | 34.10 | 31.95 | -2.13 | -6.25% | 31.71 | 34.50 | 46694 | 15345.69 | 3.28% |
| 2024-03-06 | 33.86 | 34.08 | -0.50 | -1.45% | 33.11 | 34.90 | 52529 | 17878.60 | 3.69% |
| 2024-03-05 | 33.60 | 34.58 | 0.48 | 1.41% | 32.99 | 36.20 | 74566 | 25790.80 | 5.24% |
| 2024-03-04 | 34.88 | 34.10 | 0.66 | 1.97% | 32.99 | 35.40 | 71656 | 24591.46 | 5.03% |
| 2024-03-01 | 33.20 | 33.44 | 0.44 | 1.33% | 32.00 | 34.22 | 57633 | 19217.43 | 4.05% |
| 2024-02-29 | 30.00 | 33.00 | 2.85 | 9.45% | 29.01 | 33.20 | 71664 | 22725.24 | 5.03% |
| 2024-02-28 | 33.62 | 30.15 | -4.78 | -13.68% | 30.15 | 33.99 | 74047 | 24141.04 | 5.20% |
| 2024-02-27 | 30.20 | 34.93 | 4.63 | 15.28% | 29.98 | 34.94 | 74884 | 24397.00 | 5.26% |
| 2024-02-26 | 29.81 | 30.30 | 0.57 | 1.92% | 28.77 | 31.46 | 51197 | 15417.49 | 3.59% |
| 2024-02-23 | 28.35 | 29.73 | 1.35 | 4.76% | 28.22 | 29.88 | 45766 | 13419.66 | 3.21% |
| 2024-02-22 | 27.28 | 28.38 | 1.18 | 4.34% | 27.28 | 28.80 | 29971 | 8417.85 | 2.10% |
| 2024-02-21 | 26.80 | 27.20 | -0.10 | -0.37% | 26.63 | 28.78 | 32272 | 8974.43 | 2.27% |
| 2024-02-20 | 26.80 | 27.30 | 0.50 | 1.87% | 26.02 | 28.58 | 33587 | 9190.83 | 2.36% |
| 2024-02-19 | 26.60 | 26.80 | 1.05 | 4.08% | 25.92 | 27.26 | 40613 | 10774.99 | 2.85% |
| 2024-02-08 | 22.60 | 25.75 | 3.43 | 15.37% | 22.03 | 25.86 | 47015 | 11358.54 | 3.30% |
| 2024-02-07 | 23.00 | 22.32 | -0.65 | -2.83% | 21.80 | 23.97 | 46837 | 10741.89 | 3.29% |
| 2024-02-06 | 21.62 | 22.97 | 0.85 | 3.84% | 19.80 | 23.64 | 54870 | 11823.96 | 3.85% |
| 2024-02-05 | 26.00 | 22.12 | -4.08 | -15.57% | 21.87 | 26.00 | 47560 | 10992.04 | 3.34% |
| 2024-02-02 | 28.68 | 26.20 | -2.09 | -7.39% | 25.12 | 28.68 | 34477 | 9225.47 | 2.42% |
| 2024-02-01 | 28.43 | 28.29 | 0.28 | 1.00% | 27.31 | 29.20 | 30628 | 8673.10 | 2.15% |