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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 30.50 | 31.02 | 0.58 | 1.91% | 29.93 | 31.64 | 15415 | 4752.05 | 4.58% |
| 2024-05-16 | 30.71 | 30.44 | -0.28 | -0.91% | 30.18 | 30.90 | 10265 | 3126.26 | 3.05% |
| 2024-05-15 | 31.48 | 30.72 | -0.84 | -2.66% | 30.35 | 31.95 | 13124 | 4052.47 | 3.90% |
| 2024-05-14 | 31.87 | 31.56 | -0.12 | -0.38% | 31.36 | 31.94 | 5564 | 1758.79 | 1.65% |
| 2024-05-13 | 32.85 | 31.68 | -1.37 | -4.15% | 31.56 | 32.91 | 10241 | 3268.43 | 3.04% |
| 2024-05-10 | 33.86 | 33.05 | -0.51 | -1.52% | 33.01 | 33.96 | 5219 | 1736.32 | 1.55% |
| 2024-05-09 | 33.20 | 33.56 | 0.49 | 1.48% | 33.17 | 34.20 | 7448 | 2513.67 | 2.21% |
| 2024-05-08 | 34.30 | 33.07 | -1.44 | -4.17% | 33.00 | 34.60 | 10960 | 3669.52 | 3.25% |
| 2024-05-07 | 35.15 | 34.51 | -0.09 | -0.26% | 34.16 | 35.25 | 10339 | 3562.93 | 3.07% |
| 2024-05-06 | 35.00 | 34.60 | 0.11 | 0.32% | 34.11 | 36.03 | 19211 | 6723.82 | 5.70% |
| 2024-04-30 | 35.07 | 34.49 | -1.03 | -2.90% | 34.23 | 35.61 | 11375 | 3949.52 | 3.38% |
| 2024-04-29 | 33.92 | 35.52 | 1.54 | 4.53% | 33.90 | 36.12 | 15470 | 5455.15 | 4.59% |
| 2024-04-26 | 33.80 | 33.98 | 1.03 | 3.13% | 32.80 | 34.29 | 14269 | 4786.87 | 4.24% |
| 2024-04-25 | 32.67 | 32.95 | 0.15 | 0.46% | 32.59 | 33.56 | 8411 | 2790.28 | 2.50% |
| 2024-04-24 | 32.96 | 32.80 | -0.16 | -0.49% | 32.60 | 33.30 | 7623 | 2505.66 | 2.26% |
| 2024-04-23 | 31.56 | 32.96 | 1.46 | 4.63% | 31.56 | 33.33 | 9862 | 3225.87 | 2.93% |
| 2024-04-22 | 30.80 | 31.50 | 0.54 | 1.74% | 30.11 | 31.79 | 7685 | 2392.50 | 2.28% |
| 2024-04-19 | 31.75 | 30.96 | -0.99 | -3.10% | 30.70 | 31.89 | 7208 | 2242.64 | 2.14% |
| 2024-04-18 | 31.60 | 31.95 | 0.30 | 0.95% | 30.71 | 32.76 | 13519 | 4300.45 | 4.01% |
| 2024-04-17 | 30.81 | 31.65 | 0.84 | 2.73% | 30.75 | 32.20 | 13149 | 4160.10 | 3.90% |
| 2024-04-16 | 32.49 | 30.81 | -2.01 | -6.12% | 30.69 | 32.49 | 9526 | 2972.92 | 2.83% |
| 2024-04-15 | 33.50 | 32.82 | -1.07 | -3.16% | 32.05 | 34.16 | 8436 | 2779.98 | 2.50% |
| 2024-04-12 | 33.68 | 33.89 | 0.54 | 1.62% | 33.68 | 34.36 | 4569 | 1557.22 | 1.36% |
| 2024-04-11 | 33.99 | 33.35 | -0.64 | -1.88% | 33.30 | 34.30 | 6746 | 2268.31 | 2.00% |
| 2024-04-10 | 35.68 | 33.99 | -1.29 | -3.66% | 33.71 | 35.70 | 5480 | 1877.50 | 1.63% |
| 2024-04-09 | 34.79 | 35.28 | 0.62 | 1.79% | 34.48 | 35.49 | 3783 | 1326.17 | 1.12% |
| 2024-04-08 | 35.14 | 34.66 | -0.28 | -0.80% | 34.26 | 35.34 | 5379 | 1878.05 | 1.60% |
| 2024-04-03 | 35.12 | 34.94 | -0.56 | -1.58% | 34.41 | 35.48 | 7676 | 2666.91 | 2.28% |
| 2024-04-02 | 35.80 | 35.50 | -0.30 | -0.84% | 35.06 | 35.80 | 6033 | 2137.45 | 1.79% |
| 2024-04-01 | 35.50 | 35.80 | 0.33 | 0.93% | 35.40 | 36.48 | 9611 | 3458.70 | 2.85% |
| 2024-03-29 | 35.47 | 35.47 | 0.31 | 0.88% | 34.90 | 35.95 | 7371 | 2613.13 | 2.19% |
| 2024-03-28 | 35.00 | 35.16 | 0.02 | 0.06% | 34.81 | 35.84 | 13141 | 4648.59 | 3.90% |
| 2024-03-27 | 37.06 | 35.14 | -1.80 | -4.87% | 35.08 | 37.35 | 10735 | 3847.48 | 3.19% |
| 2024-03-26 | 36.87 | 36.94 | -0.36 | -0.97% | 36.51 | 37.80 | 8302 | 3086.00 | 2.47% |
| 2024-03-25 | 38.01 | 37.30 | -0.82 | -2.15% | 36.72 | 38.05 | 13147 | 4883.56 | 3.90% |
| 2024-03-22 | 38.94 | 38.12 | -0.88 | -2.26% | 36.80 | 38.94 | 17385 | 6540.61 | 5.16% |
| 2024-03-21 | 39.00 | 39.00 | -0.10 | -0.26% | 38.40 | 39.26 | 8795 | 3411.07 | 2.61% |
| 2024-03-20 | 37.78 | 39.10 | 1.15 | 3.03% | 37.78 | 39.19 | 13060 | 5028.20 | 3.88% |
| 2024-03-19 | 38.34 | 37.95 | -0.35 | -0.91% | 37.50 | 38.73 | 9466 | 3603.88 | 2.81% |
| 2024-03-18 | 37.41 | 38.30 | 1.04 | 2.79% | 37.08 | 38.47 | 11209 | 4242.20 | 3.33% |
| 2024-03-15 | 36.37 | 37.26 | 0.61 | 1.66% | 36.20 | 37.40 | 7689 | 2834.33 | 2.28% |
| 2024-03-14 | 36.51 | 36.65 | -0.08 | -0.22% | 36.11 | 38.12 | 11564 | 4286.94 | 3.43% |
| 2024-03-13 | 36.54 | 36.73 | 0.21 | 0.58% | 36.53 | 37.80 | 15220 | 5653.40 | 4.52% |
| 2024-03-12 | 34.82 | 36.52 | 1.59 | 4.55% | 34.82 | 37.35 | 17732 | 6498.25 | 5.26% |
| 2024-03-11 | 34.37 | 34.93 | 0.69 | 2.02% | 34.07 | 35.30 | 14960 | 5191.56 | 4.44% |
| 2024-03-08 | 35.00 | 34.24 | -0.61 | -1.75% | 34.20 | 35.50 | 19281 | 6705.49 | 5.72% |
| 2024-03-07 | 35.18 | 34.85 | -0.69 | -1.94% | 34.65 | 36.46 | 14463 | 5088.45 | 4.29% |
| 2024-03-06 | 35.55 | 35.54 | -0.62 | -1.71% | 35.31 | 36.47 | 9926 | 3541.52 | 2.95% |
| 2024-03-05 | 35.53 | 36.16 | -0.39 | -1.07% | 35.50 | 37.00 | 11883 | 4309.40 | 3.53% |
| 2024-03-04 | 35.71 | 36.55 | 0.45 | 1.25% | 35.24 | 37.07 | 23889 | 8628.46 | 7.09% |
| 2024-03-01 | 34.70 | 36.10 | 1.82 | 5.31% | 34.14 | 36.45 | 26370 | 9402.62 | 7.83% |
| 2024-02-29 | 32.32 | 34.28 | 1.47 | 4.48% | 32.01 | 34.34 | 15041 | 5045.96 | 4.47% |
| 2024-02-28 | 34.85 | 32.81 | -2.31 | -6.58% | 32.81 | 35.60 | 29055 | 9936.77 | 8.63% |
| 2024-02-27 | 34.75 | 35.12 | 1.67 | 4.99% | 34.40 | 35.69 | 25251 | 8841.41 | 7.50% |
| 2024-02-26 | 33.80 | 33.45 | 0.05 | 0.15% | 33.03 | 34.62 | 22355 | 7596.44 | 6.64% |
| 2024-02-23 | 31.77 | 33.40 | 2.20 | 7.05% | 31.75 | 33.66 | 37209 | 12228.08 | 11.05% |
| 2024-02-22 | 30.60 | 31.20 | 0.23 | 0.74% | 30.44 | 31.77 | 14450 | 4504.20 | 4.29% |
| 2024-02-21 | 29.55 | 30.97 | 0.87 | 2.89% | 29.51 | 31.95 | 23531 | 7307.99 | 6.99% |
| 2024-02-20 | 30.01 | 30.10 | 0.05 | 0.17% | 28.97 | 30.20 | 16038 | 4720.77 | 4.76% |
| 2024-02-19 | 30.13 | 30.05 | -0.17 | -0.56% | 29.58 | 30.70 | 21293 | 6412.23 | 6.32% |