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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 30.30 | 29.54 | -0.92 | -3.02% | 29.36 | 30.55 | 45098 | 13368.65 | 2.64% |
| 2024-05-10 | 31.00 | 30.46 | -0.12 | -0.39% | 30.11 | 31.00 | 19660 | 5990.03 | 1.15% |
| 2024-05-09 | 30.37 | 30.58 | -0.22 | -0.71% | 30.20 | 31.95 | 45257 | 14036.71 | 2.65% |
| 2024-05-08 | 30.39 | 30.80 | 0.75 | 2.50% | 30.29 | 31.44 | 45472 | 14021.22 | 2.66% |
| 2024-05-07 | 31.20 | 30.05 | -1.57 | -4.97% | 29.20 | 31.20 | 66948 | 20193.07 | 3.92% |
| 2024-05-06 | 30.28 | 31.62 | 1.68 | 5.61% | 30.28 | 31.72 | 38896 | 12139.38 | 2.28% |
| 2024-04-30 | 29.34 | 29.94 | 0.62 | 2.11% | 29.10 | 30.88 | 35043 | 10570.21 | 2.05% |
| 2024-04-29 | 29.67 | 29.32 | -0.09 | -0.31% | 29.13 | 30.42 | 53257 | 15867.93 | 3.12% |
| 2024-04-26 | 28.32 | 29.41 | 1.11 | 3.92% | 28.00 | 29.78 | 47531 | 13802.07 | 2.78% |
| 2024-04-25 | 27.40 | 28.30 | 0.60 | 2.17% | 27.40 | 29.08 | 56011 | 15926.54 | 3.28% |
| 2024-04-24 | 28.37 | 27.70 | -0.50 | -1.77% | 27.51 | 28.70 | 53780 | 14985.56 | 3.15% |
| 2024-04-23 | 26.25 | 28.20 | 1.80 | 6.82% | 26.12 | 28.98 | 98134 | 27159.63 | 5.74% |
| 2024-04-22 | 24.17 | 26.40 | 1.96 | 8.02% | 24.17 | 26.70 | 69862 | 18021.51 | 4.09% |
| 2024-04-19 | 24.34 | 24.44 | -0.19 | -0.77% | 23.80 | 24.76 | 60826 | 14762.46 | 3.56% |
| 2024-04-18 | 24.06 | 24.63 | 0.52 | 2.16% | 23.63 | 25.04 | 75132 | 18473.56 | 4.40% |
| 2024-04-17 | 25.18 | 24.11 | -0.55 | -2.23% | 23.92 | 25.60 | 73062 | 18014.34 | 4.27% |
| 2024-04-16 | 26.15 | 24.66 | -1.50 | -5.73% | 24.51 | 26.36 | 76892 | 19296.48 | 4.50% |
| 2024-04-15 | 26.08 | 26.16 | 0.09 | 0.35% | 25.81 | 27.09 | 68580 | 18270.12 | 4.01% |
| 2024-04-12 | 25.76 | 26.07 | -0.01 | -0.04% | 25.74 | 26.98 | 56437 | 14927.58 | 3.30% |
| 2024-04-11 | 26.21 | 26.08 | -0.95 | -3.51% | 25.20 | 27.79 | 125291 | 32854.47 | 7.33% |
| 2024-04-10 | 29.00 | 27.03 | -6.30 | -18.90% | 26.66 | 29.00 | 158369 | 43261.52 | 9.26% |
| 2024-04-09 | 31.80 | 33.33 | 1.31 | 4.09% | 31.50 | 33.33 | 32643 | 10669.79 | 1.91% |
| 2024-04-08 | 32.78 | 32.02 | -0.07 | -0.22% | 31.72 | 33.39 | 32203 | 10453.09 | 1.88% |
| 2024-04-03 | 32.01 | 32.09 | -0.31 | -0.96% | 31.88 | 32.63 | 19413 | 6244.46 | 1.14% |
| 2024-04-02 | 32.16 | 32.40 | 0.22 | 0.68% | 31.70 | 32.46 | 17762 | 5689.85 | 1.04% |
| 2024-04-01 | 32.33 | 32.18 | -0.04 | -0.12% | 31.89 | 33.38 | 29842 | 9675.78 | 1.75% |
| 2024-03-29 | 32.97 | 32.22 | -0.68 | -2.07% | 31.33 | 32.99 | 39131 | 12621.65 | 2.29% |
| 2024-03-28 | 30.95 | 32.90 | 2.05 | 6.65% | 30.27 | 33.10 | 55054 | 17790.87 | 3.22% |
| 2024-03-27 | 30.53 | 30.85 | 0.61 | 2.02% | 30.22 | 31.60 | 40365 | 12467.87 | 2.36% |
| 2024-03-26 | 29.90 | 30.24 | -0.07 | -0.23% | 29.81 | 31.29 | 40094 | 12261.51 | 2.35% |
| 2024-03-25 | 31.03 | 30.31 | -1.08 | -3.44% | 30.03 | 31.78 | 36186 | 11218.43 | 2.12% |
| 2024-03-22 | 32.22 | 31.39 | -0.91 | -2.82% | 30.71 | 32.62 | 43466 | 13606.49 | 2.54% |
| 2024-03-21 | 31.93 | 32.30 | -0.02 | -0.06% | 31.60 | 32.73 | 30284 | 9753.21 | 1.77% |
| 2024-03-20 | 32.90 | 32.32 | -0.88 | -2.65% | 32.00 | 33.13 | 35197 | 11404.17 | 2.06% |
| 2024-03-19 | 34.48 | 33.20 | -1.16 | -3.38% | 32.70 | 34.48 | 49710 | 16534.68 | 2.91% |
| 2024-03-18 | 32.67 | 34.36 | 1.36 | 4.12% | 31.88 | 34.50 | 62236 | 20838.70 | 3.64% |
| 2024-03-15 | 30.99 | 33.00 | 1.72 | 5.50% | 30.52 | 33.40 | 71562 | 23026.69 | 4.19% |
| 2024-03-14 | 31.36 | 31.28 | 1.40 | 4.69% | 30.20 | 33.00 | 127273 | 40289.78 | 7.45% |
| 2024-03-13 | 27.77 | 29.88 | 2.02 | 7.25% | 27.52 | 30.60 | 66422 | 19430.32 | 3.89% |
| 2024-03-12 | 27.53 | 27.86 | 0.34 | 1.24% | 27.31 | 28.19 | 39340 | 10937.25 | 2.30% |
| 2024-03-11 | 26.00 | 27.52 | 1.30 | 4.96% | 25.68 | 27.84 | 58313 | 15786.53 | 3.41% |
| 2024-03-08 | 26.00 | 26.22 | 0.01 | 0.04% | 26.00 | 27.08 | 46572 | 12359.23 | 2.72% |
| 2024-03-07 | 27.40 | 26.21 | -1.20 | -4.38% | 25.88 | 27.40 | 45764 | 12154.98 | 2.68% |
| 2024-03-06 | 26.39 | 27.41 | 1.10 | 4.18% | 25.88 | 27.99 | 58181 | 15718.68 | 3.40% |
| 2024-03-05 | 26.45 | 26.31 | -0.24 | -0.90% | 25.80 | 26.45 | 37134 | 9700.79 | 2.17% |
| 2024-03-04 | 25.78 | 26.55 | 0.75 | 2.91% | 25.51 | 26.80 | 52262 | 13738.80 | 3.06% |
| 2024-03-01 | 25.95 | 25.80 | -0.40 | -1.53% | 25.25 | 26.12 | 44158 | 11312.64 | 2.58% |
| 2024-02-29 | 24.51 | 26.20 | 1.17 | 4.67% | 24.51 | 26.45 | 50691 | 12829.12 | 2.97% |
| 2024-02-28 | 26.68 | 25.03 | -1.38 | -5.23% | 25.01 | 27.69 | 69659 | 18562.13 | 4.07% |
| 2024-02-27 | 25.66 | 26.41 | 0.45 | 1.73% | 25.20 | 26.50 | 70931 | 18232.33 | 4.15% |
| 2024-02-26 | 27.58 | 25.96 | -1.24 | -4.56% | 25.50 | 27.59 | 104637 | 27346.74 | 6.12% |
| 2024-02-23 | 26.50 | 27.20 | 0.79 | 2.99% | 26.37 | 27.79 | 57068 | 15395.32 | 3.34% |
| 2024-02-22 | 25.93 | 26.41 | 0.38 | 1.46% | 25.63 | 26.58 | 35464 | 9284.28 | 2.07% |
| 2024-02-21 | 25.51 | 26.03 | 0.10 | 0.39% | 25.42 | 26.99 | 47323 | 12418.88 | 2.77% |
| 2024-02-20 | 25.02 | 25.93 | 0.53 | 2.09% | 25.02 | 26.95 | 84087 | 21870.19 | 4.92% |
| 2024-02-19 | 25.35 | 25.40 | 0.46 | 1.84% | 24.67 | 27.52 | 122711 | 31692.80 | 7.18% |
| 2024-02-08 | 23.06 | 24.94 | 2.84 | 12.85% | 22.54 | 26.44 | 90911 | 22121.61 | 5.32% |
| 2024-02-07 | 22.04 | 22.10 | 0.35 | 1.61% | 21.51 | 23.75 | 125426 | 28542.80 | 10.61% |
| 2024-02-06 | 19.05 | 21.75 | 1.25 | 6.10% | 18.50 | 22.99 | 128478 | 26733.35 | 10.87% |
| 2024-02-05 | 20.77 | 20.50 | -0.93 | -4.34% | 18.71 | 21.41 | 132972 | 26407.22 | 11.25% |