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 | 38.08 | 41.72 | 5.30 | 14.55% | 37.03 | 43.70 | 48993 | 19959.10 | 6.74% |
| 2024-05-07 | 30.35 | 36.42 | 6.07 | 20.00% | 30.08 | 36.42 | 25244 | 8472.17 | 3.47% |
| 2024-05-06 | 31.45 | 30.35 | -0.47 | -1.52% | 30.22 | 31.55 | 9663 | 2955.33 | 1.33% |
| 2024-04-30 | 30.51 | 30.82 | 0.03 | 0.10% | 30.11 | 31.70 | 9502 | 2931.36 | 1.31% |
| 2024-04-29 | 30.15 | 30.79 | 0.19 | 0.62% | 29.59 | 31.09 | 11616 | 3553.88 | 1.60% |
| 2024-04-26 | 29.85 | 30.60 | 0.75 | 2.51% | 29.35 | 31.35 | 16692 | 5123.54 | 2.29% |
| 2024-04-25 | 30.37 | 29.85 | -0.95 | -3.08% | 29.58 | 30.70 | 14915 | 4473.54 | 2.05% |
| 2024-04-24 | 29.00 | 30.80 | 1.41 | 4.80% | 28.51 | 31.10 | 18902 | 5688.56 | 2.60% |
| 2024-04-23 | 27.98 | 29.39 | 0.54 | 1.87% | 27.69 | 30.57 | 18384 | 5369.74 | 2.53% |
| 2024-04-22 | 26.40 | 28.85 | 2.59 | 9.86% | 25.83 | 29.00 | 12030 | 3362.74 | 1.65% |
| 2024-04-19 | 26.38 | 26.26 | -0.19 | -0.72% | 25.37 | 26.46 | 8827 | 2282.86 | 2.04% |
| 2024-04-18 | 25.90 | 26.45 | 1.37 | 5.46% | 24.72 | 27.49 | 11976 | 3141.46 | 2.76% |
| 2024-04-17 | 23.63 | 25.08 | 1.83 | 7.87% | 23.60 | 26.05 | 14129 | 3550.74 | 3.26% |
| 2024-04-16 | 26.64 | 23.25 | -2.86 | -10.95% | 23.21 | 26.64 | 12581 | 3012.28 | 2.90% |
| 2024-04-15 | 28.18 | 26.11 | -2.52 | -8.80% | 25.50 | 28.82 | 10902 | 2930.61 | 2.52% |
| 2024-04-12 | 28.73 | 28.63 | -0.01 | -0.03% | 28.40 | 29.64 | 4865 | 1407.98 | 1.12% |
| 2024-04-11 | 29.03 | 28.64 | -0.52 | -1.78% | 28.53 | 30.15 | 6243 | 1830.35 | 1.44% |
| 2024-04-10 | 30.27 | 29.16 | -1.12 | -3.70% | 28.64 | 30.34 | 6082 | 1782.95 | 1.40% |
| 2024-04-09 | 29.45 | 30.28 | 0.30 | 1.00% | 29.45 | 30.67 | 4738 | 1433.70 | 1.09% |
| 2024-04-08 | 31.28 | 29.98 | -1.55 | -4.92% | 29.40 | 31.44 | 8652 | 2610.36 | 2.00% |
| 2024-04-03 | 31.70 | 31.53 | 0.11 | 0.35% | 30.20 | 31.70 | 5268 | 1634.43 | 1.22% |
| 2024-04-02 | 32.69 | 31.42 | -1.24 | -3.80% | 31.18 | 32.88 | 8267 | 2619.90 | 1.91% |
| 2024-04-01 | 31.40 | 32.66 | 1.85 | 6.00% | 30.15 | 33.12 | 14130 | 4564.48 | 3.26% |
| 2024-03-29 | 29.89 | 30.81 | 1.08 | 3.63% | 29.12 | 31.00 | 10095 | 3036.06 | 2.33% |
| 2024-03-28 | 28.00 | 29.73 | 1.76 | 6.29% | 28.00 | 30.29 | 13682 | 4033.59 | 3.16% |
| 2024-03-27 | 30.05 | 27.97 | -2.02 | -6.74% | 27.88 | 30.07 | 10859 | 3118.94 | 2.51% |
| 2024-03-26 | 30.95 | 29.99 | -0.96 | -3.10% | 29.14 | 31.28 | 16672 | 4997.57 | 3.85% |
| 2024-03-25 | 33.40 | 30.95 | -2.38 | -7.14% | 30.85 | 33.46 | 15465 | 4921.71 | 3.57% |
| 2024-03-22 | 34.62 | 33.33 | -1.29 | -3.73% | 33.08 | 34.86 | 7920 | 2666.55 | 1.83% |
| 2024-03-21 | 34.55 | 34.62 | 0.06 | 0.17% | 33.71 | 35.30 | 9221 | 3179.96 | 2.13% |
| 2024-03-20 | 33.89 | 34.56 | 0.68 | 2.01% | 33.55 | 34.70 | 7511 | 2564.25 | 1.73% |
| 2024-03-19 | 33.38 | 33.88 | 0.57 | 1.71% | 33.05 | 34.39 | 10451 | 3538.18 | 2.41% |
| 2024-03-18 | 32.76 | 33.31 | 0.90 | 2.78% | 32.41 | 33.36 | 7034 | 2318.59 | 1.62% |
| 2024-03-15 | 31.78 | 32.41 | 0.63 | 1.98% | 31.38 | 32.44 | 4541 | 1446.94 | 1.05% |
| 2024-03-14 | 32.06 | 31.78 | -0.73 | -2.25% | 31.05 | 32.89 | 6614 | 2122.14 | 1.53% |
| 2024-03-13 | 32.31 | 32.51 | 0.05 | 0.15% | 32.12 | 32.98 | 7347 | 2391.13 | 1.70% |
| 2024-03-12 | 31.99 | 32.46 | 0.82 | 2.59% | 31.32 | 32.60 | 10415 | 3329.30 | 2.40% |
| 2024-03-11 | 30.00 | 31.64 | 0.85 | 2.76% | 30.00 | 31.79 | 8330 | 2581.75 | 1.92% |
| 2024-03-08 | 30.85 | 30.79 | 0.02 | 0.06% | 30.28 | 31.78 | 7611 | 2344.86 | 1.76% |
| 2024-03-07 | 32.01 | 30.77 | -1.03 | -3.24% | 30.73 | 33.80 | 16029 | 5161.49 | 3.70% |
| 2024-03-06 | 31.08 | 31.80 | 0.60 | 1.92% | 30.22 | 32.12 | 7267 | 2276.16 | 1.68% |
| 2024-03-05 | 32.02 | 31.20 | -0.82 | -2.56% | 31.15 | 32.12 | 5525 | 1749.96 | 1.27% |
| 2024-03-04 | 32.40 | 32.02 | -0.10 | -0.31% | 31.34 | 32.63 | 6531 | 2085.22 | 1.51% |
| 2024-03-01 | 32.88 | 32.12 | -0.63 | -1.92% | 31.72 | 33.30 | 10817 | 3508.58 | 2.50% |
| 2024-02-29 | 30.98 | 32.75 | 1.65 | 5.31% | 30.98 | 35.03 | 20620 | 6776.29 | 4.76% |
| 2024-02-28 | 33.09 | 31.10 | -2.10 | -6.33% | 30.18 | 34.29 | 20082 | 6404.78 | 4.63% |
| 2024-02-27 | 31.60 | 33.20 | 1.10 | 3.43% | 31.60 | 33.37 | 12369 | 4023.95 | 2.85% |
| 2024-02-26 | 31.50 | 32.10 | 0.27 | 0.85% | 29.94 | 33.03 | 21404 | 6654.51 | 4.94% |
| 2024-02-23 | 30.15 | 31.83 | 1.56 | 5.15% | 30.15 | 32.20 | 8233 | 2551.72 | 1.90% |
| 2024-02-22 | 29.00 | 30.27 | 1.27 | 4.38% | 28.70 | 30.90 | 7228 | 2138.11 | 1.67% |
| 2024-02-21 | 28.18 | 29.00 | 0.80 | 2.84% | 27.32 | 30.58 | 8774 | 2554.91 | 2.02% |
| 2024-02-20 | 26.83 | 28.20 | 1.11 | 4.10% | 26.09 | 28.39 | 10878 | 3008.47 | 2.51% |
| 2024-02-19 | 26.16 | 27.09 | 1.83 | 7.24% | 26.12 | 28.49 | 15262 | 4158.73 | 3.52% |
| 2024-02-08 | 21.79 | 25.26 | 3.05 | 13.73% | 21.68 | 25.72 | 17862 | 4230.13 | 4.12% |
| 2024-02-07 | 24.35 | 22.21 | -2.09 | -8.60% | 21.77 | 24.50 | 20298 | 4699.41 | 4.68% |
| 2024-02-06 | 23.25 | 24.30 | 0.07 | 0.29% | 21.71 | 25.71 | 12238 | 2843.86 | 2.82% |
| 2024-02-05 | 28.44 | 24.23 | -4.26 | -14.95% | 23.56 | 28.44 | 10684 | 2692.66 | 2.47% |
| 2024-02-02 | 30.52 | 28.49 | -2.24 | -7.29% | 27.32 | 31.58 | 8341 | 2444.03 | 1.92% |
| 2024-02-01 | 32.02 | 30.73 | -0.51 | -1.63% | 30.00 | 32.18 | 5823 | 1792.76 | 1.34% |
| 2024-01-31 | 33.31 | 31.24 | -2.50 | -7.41% | 31.24 | 33.56 | 6263 | 2014.38 | 1.45% |
| 2024-01-30 | 33.68 | 33.74 | -0.02 | -0.06% | 33.28 | 35.08 | 7953 | 2720.81 | 1.83% |