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 | 31.00 | 0.65 | 2.14% | 30.30 | 31.10 | 10557 | 3239.07 | 6.27% |
| 2024-05-16 | 30.75 | 30.35 | -0.38 | -1.24% | 30.08 | 31.46 | 9560 | 2943.13 | 5.68% |
| 2024-05-15 | 32.17 | 30.73 | -0.80 | -2.54% | 30.60 | 32.17 | 7824 | 2444.41 | 4.65% |
| 2024-05-14 | 31.70 | 31.53 | 0.03 | 0.10% | 31.06 | 31.91 | 6639 | 2083.73 | 3.95% |
| 2024-05-13 | 32.01 | 31.50 | -0.86 | -2.66% | 31.00 | 32.88 | 11532 | 3658.51 | 6.85% |
| 2024-05-10 | 34.78 | 32.36 | -1.72 | -5.05% | 32.35 | 34.78 | 10504 | 3477.33 | 6.24% |
| 2024-05-09 | 33.70 | 34.08 | 0.36 | 1.07% | 33.00 | 34.40 | 11850 | 3983.51 | 7.04% |
| 2024-05-08 | 28.75 | 33.72 | -1.83 | -5.15% | 28.75 | 35.49 | 15564 | 5248.22 | 9.25% |
| 2024-05-07 | 34.23 | 35.55 | 0.90 | 2.60% | 34.17 | 37.67 | 18305 | 6497.87 | 10.88% |
| 2024-05-06 | 33.99 | 34.65 | 0.38 | 1.11% | 33.79 | 35.08 | 14408 | 4969.87 | 8.56% |
| 2024-04-30 | 33.77 | 34.27 | 0.22 | 0.65% | 33.77 | 34.90 | 13165 | 4505.85 | 7.82% |
| 2024-04-29 | 31.62 | 34.05 | 1.99 | 6.21% | 31.47 | 35.08 | 22476 | 7528.88 | 13.36% |
| 2024-04-26 | 28.70 | 32.06 | 3.21 | 11.13% | 28.40 | 32.62 | 30272 | 9332.92 | 17.99% |
| 2024-04-25 | 28.99 | 28.85 | -0.14 | -0.48% | 28.56 | 29.27 | 11828 | 3415.02 | 7.03% |
| 2024-04-24 | 28.10 | 28.99 | 1.08 | 3.87% | 27.77 | 28.99 | 15398 | 4380.69 | 9.15% |
| 2024-04-23 | 28.43 | 27.91 | -0.60 | -2.10% | 27.48 | 28.66 | 18210 | 5101.01 | 10.82% |
| 2024-04-22 | 25.48 | 28.51 | 3.21 | 12.69% | 25.45 | 30.36 | 25706 | 7248.83 | 15.28% |
| 2024-04-19 | 25.80 | 25.30 | -0.70 | -2.69% | 25.05 | 25.84 | 7876 | 2002.49 | 4.68% |
| 2024-04-18 | 26.14 | 26.00 | 0.14 | 0.54% | 25.21 | 26.48 | 10359 | 2680.89 | 6.16% |
| 2024-04-17 | 23.90 | 25.86 | 2.40 | 10.23% | 23.80 | 25.86 | 12030 | 3035.14 | 7.15% |
| 2024-04-16 | 25.70 | 23.46 | -2.44 | -9.42% | 23.30 | 25.70 | 13704 | 3276.04 | 8.14% |
| 2024-04-15 | 28.05 | 25.90 | -2.18 | -7.76% | 25.30 | 28.28 | 12592 | 3344.29 | 7.48% |
| 2024-04-12 | 28.65 | 28.08 | -0.56 | -1.96% | 27.91 | 29.07 | 6510 | 1848.43 | 3.87% |
| 2024-04-11 | 28.99 | 28.64 | -0.28 | -0.97% | 28.34 | 29.45 | 8098 | 2339.64 | 4.81% |
| 2024-04-10 | 30.19 | 28.92 | -1.08 | -3.60% | 28.75 | 30.19 | 8831 | 2574.51 | 5.25% |
| 2024-04-09 | 29.95 | 30.00 | 0.11 | 0.37% | 29.40 | 30.39 | 7930 | 2368.13 | 4.71% |
| 2024-04-08 | 31.25 | 29.89 | -1.72 | -5.44% | 29.70 | 31.67 | 9850 | 2984.75 | 5.85% |
| 2024-04-03 | 32.76 | 31.61 | -1.14 | -3.48% | 31.02 | 33.10 | 10982 | 3467.83 | 6.53% |
| 2024-04-02 | 33.52 | 32.75 | -0.77 | -2.30% | 32.41 | 33.69 | 7412 | 2440.28 | 4.41% |
| 2024-04-01 | 33.40 | 33.52 | 0.10 | 0.30% | 32.99 | 33.59 | 9602 | 3197.63 | 5.71% |
| 2024-03-29 | 32.73 | 33.42 | 0.92 | 2.83% | 32.29 | 33.45 | 9205 | 3016.00 | 5.47% |
| 2024-03-28 | 31.85 | 32.50 | 0.60 | 1.88% | 31.50 | 33.00 | 9574 | 3093.69 | 5.69% |
| 2024-03-27 | 33.62 | 31.90 | -1.72 | -5.12% | 31.31 | 33.79 | 11248 | 3605.31 | 6.69% |
| 2024-03-26 | 33.73 | 33.62 | -0.01 | -0.03% | 32.84 | 34.25 | 9438 | 3172.83 | 5.61% |
| 2024-03-25 | 35.25 | 33.63 | -1.78 | -5.03% | 33.03 | 35.68 | 11102 | 3866.94 | 6.60% |
| 2024-03-22 | 36.20 | 35.41 | -0.36 | -1.01% | 34.49 | 36.36 | 14307 | 5053.81 | 8.50% |
| 2024-03-21 | 35.86 | 35.77 | -0.18 | -0.50% | 35.58 | 36.76 | 10431 | 3761.71 | 6.20% |
| 2024-03-20 | 35.51 | 35.95 | 0.38 | 1.07% | 35.01 | 36.34 | 12600 | 4529.75 | 7.49% |
| 2024-03-19 | 35.77 | 35.57 | -0.24 | -0.67% | 35.50 | 36.42 | 13768 | 4949.94 | 8.18% |
| 2024-03-18 | 35.00 | 35.81 | 0.71 | 2.02% | 34.91 | 36.08 | 15931 | 5671.52 | 9.47% |
| 2024-03-15 | 34.19 | 35.10 | 0.97 | 2.84% | 33.58 | 35.27 | 14836 | 5128.74 | 8.82% |
| 2024-03-14 | 35.52 | 34.13 | -1.67 | -4.66% | 33.33 | 35.61 | 21244 | 7315.00 | 12.63% |
| 2024-03-13 | 35.16 | 35.80 | 0.70 | 1.99% | 35.01 | 36.82 | 23465 | 8408.51 | 13.95% |
| 2024-03-12 | 35.40 | 35.10 | -0.19 | -0.54% | 34.56 | 35.61 | 16277 | 5698.21 | 9.67% |
| 2024-03-11 | 35.12 | 35.29 | 0.52 | 1.50% | 35.12 | 37.20 | 29949 | 10796.73 | 17.80% |
| 2024-03-08 | 33.80 | 34.77 | 2.07 | 6.33% | 32.73 | 34.93 | 20324 | 6898.80 | 12.08% |
| 2024-03-07 | 33.19 | 32.70 | -0.38 | -1.15% | 32.20 | 33.80 | 10828 | 3590.56 | 6.44% |
| 2024-03-06 | 33.00 | 33.08 | -0.04 | -0.12% | 32.08 | 33.69 | 8659 | 2861.56 | 5.15% |
| 2024-03-05 | 34.20 | 33.12 | -0.90 | -2.65% | 32.82 | 34.49 | 11276 | 3805.87 | 6.70% |
| 2024-03-04 | 34.01 | 34.02 | 0.03 | 0.09% | 32.83 | 34.58 | 12457 | 4210.19 | 7.40% |
| 2024-03-01 | 32.70 | 33.99 | 1.07 | 3.25% | 32.70 | 34.41 | 16398 | 5540.72 | 9.75% |
| 2024-02-29 | 30.81 | 32.92 | 2.16 | 7.02% | 30.81 | 33.27 | 20569 | 6654.67 | 12.22% |
| 2024-02-28 | 35.15 | 30.76 | -5.04 | -14.08% | 30.70 | 36.25 | 34220 | 11605.89 | 20.34% |
| 2024-02-27 | 34.20 | 35.80 | 2.82 | 8.55% | 33.07 | 36.70 | 25996 | 9048.48 | 15.45% |
| 2024-02-26 | 32.50 | 32.98 | 0.55 | 1.70% | 32.11 | 34.00 | 13312 | 4401.16 | 7.91% |
| 2024-02-23 | 31.38 | 32.43 | 1.35 | 4.34% | 30.79 | 32.60 | 10505 | 3325.27 | 6.24% |
| 2024-02-22 | 29.72 | 31.08 | 1.45 | 4.89% | 29.72 | 31.28 | 9229 | 2820.38 | 5.49% |
| 2024-02-21 | 28.81 | 29.63 | 0.48 | 1.65% | 28.35 | 30.97 | 13453 | 4051.22 | 8.00% |
| 2024-02-20 | 28.85 | 29.15 | 0.32 | 1.11% | 28.18 | 29.23 | 7893 | 2264.97 | 4.69% |
| 2024-02-19 | 27.92 | 28.83 | 1.47 | 5.37% | 27.80 | 30.00 | 16010 | 4593.99 | 9.52% |