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 | 32.71 | 32.35 | -0.35 | -1.07% | 31.90 | 33.00 | 3871 | 1250.12 | 1.17% |
| 2024-05-09 | 31.96 | 32.70 | 0.84 | 2.64% | 31.87 | 32.90 | 5480 | 1780.38 | 1.65% |
| 2024-05-08 | 32.38 | 31.86 | -0.24 | -0.75% | 31.82 | 32.38 | 2381 | 760.81 | 0.72% |
| 2024-05-07 | 32.30 | 32.10 | -0.48 | -1.47% | 31.92 | 32.75 | 5799 | 1863.86 | 1.75% |
| 2024-05-06 | 33.08 | 32.58 | -0.39 | -1.18% | 32.16 | 33.43 | 9309 | 3050.82 | 2.81% |
| 2024-04-30 | 32.53 | 32.97 | 0.36 | 1.10% | 32.53 | 33.28 | 4773 | 1574.61 | 1.44% |
| 2024-04-29 | 31.89 | 32.61 | 0.60 | 1.87% | 31.89 | 33.00 | 6922 | 2243.01 | 2.09% |
| 2024-04-26 | 32.30 | 32.01 | -0.24 | -0.74% | 31.87 | 32.50 | 4255 | 1364.75 | 1.28% |
| 2024-04-25 | 33.99 | 32.25 | -0.85 | -2.57% | 31.78 | 34.70 | 9516 | 3114.02 | 2.87% |
| 2024-04-24 | 32.10 | 33.10 | 0.80 | 2.48% | 32.10 | 33.20 | 8843 | 2882.94 | 2.65% |
| 2024-04-23 | 31.67 | 32.30 | 0.39 | 1.22% | 31.01 | 32.30 | 5948 | 1888.38 | 1.78% |
| 2024-04-22 | 32.00 | 31.91 | -0.20 | -0.62% | 31.33 | 32.31 | 5498 | 1751.79 | 1.65% |
| 2024-04-19 | 31.45 | 32.11 | 0.23 | 0.72% | 31.45 | 32.29 | 3808 | 1217.29 | 1.14% |
| 2024-04-18 | 32.26 | 31.88 | -0.10 | -0.31% | 31.61 | 32.80 | 4807 | 1543.11 | 1.44% |
| 2024-04-17 | 30.17 | 31.98 | 2.27 | 7.64% | 29.88 | 32.30 | 6581 | 2076.93 | 1.97% |
| 2024-04-16 | 30.59 | 29.71 | -0.89 | -2.91% | 29.69 | 30.74 | 4322 | 1292.85 | 1.30% |
| 2024-04-15 | 31.55 | 30.60 | -1.42 | -4.43% | 29.80 | 32.28 | 7602 | 2369.27 | 2.28% |
| 2024-04-12 | 31.56 | 32.02 | 0.62 | 1.97% | 31.42 | 32.97 | 6806 | 2191.68 | 2.04% |
| 2024-04-11 | 31.23 | 31.40 | 0.38 | 1.23% | 30.52 | 31.75 | 3283 | 1030.16 | 0.98% |
| 2024-04-10 | 31.10 | 31.02 | -0.05 | -0.16% | 30.58 | 31.71 | 4449 | 1386.19 | 1.33% |
| 2024-04-09 | 30.26 | 31.07 | 0.89 | 2.95% | 30.03 | 31.26 | 3639 | 1113.58 | 1.09% |
| 2024-04-08 | 30.63 | 30.18 | -0.57 | -1.85% | 30.10 | 30.78 | 2303 | 701.15 | 0.69% |
| 2024-04-03 | 30.87 | 30.75 | -0.12 | -0.39% | 30.55 | 31.02 | 1728 | 530.18 | 0.52% |
| 2024-04-02 | 30.76 | 30.87 | 0.02 | 0.06% | 30.61 | 31.09 | 1979 | 610.85 | 0.59% |
| 2024-04-01 | 30.80 | 30.85 | 0.20 | 0.65% | 30.53 | 31.35 | 5383 | 1664.99 | 1.61% |
| 2024-03-29 | 30.18 | 30.65 | 0.27 | 0.89% | 30.08 | 30.85 | 2197 | 669.89 | 0.66% |
| 2024-03-28 | 29.00 | 30.38 | 0.86 | 2.91% | 28.98 | 30.60 | 4825 | 1444.86 | 1.45% |
| 2024-03-27 | 30.04 | 29.52 | -0.56 | -1.86% | 29.35 | 30.38 | 2917 | 868.46 | 0.88% |
| 2024-03-26 | 30.14 | 30.08 | -0.12 | -0.40% | 29.69 | 30.68 | 3123 | 941.65 | 0.94% |
| 2024-03-25 | 30.10 | 30.20 | 0.10 | 0.33% | 29.60 | 31.11 | 5744 | 1747.04 | 1.72% |
| 2024-03-22 | 30.50 | 30.10 | -0.50 | -1.63% | 29.90 | 30.60 | 3348 | 1009.47 | 1.00% |
| 2024-03-21 | 31.49 | 30.60 | -0.30 | -0.97% | 30.36 | 31.49 | 5175 | 1587.98 | 1.55% |
| 2024-03-20 | 29.98 | 30.90 | 0.90 | 3.00% | 29.84 | 31.05 | 7517 | 2293.01 | 2.26% |
| 2024-03-19 | 30.01 | 30.00 | -0.04 | -0.13% | 29.66 | 30.80 | 7998 | 2401.59 | 2.40% |
| 2024-03-18 | 29.65 | 30.04 | 0.31 | 1.04% | 29.55 | 30.13 | 4690 | 1400.20 | 1.41% |
| 2024-03-15 | 29.20 | 29.73 | 0.42 | 1.43% | 29.00 | 29.90 | 4305 | 1273.14 | 1.29% |
| 2024-03-14 | 29.66 | 29.31 | -0.57 | -1.91% | 28.80 | 30.02 | 4761 | 1393.07 | 1.43% |
| 2024-03-13 | 29.70 | 29.88 | 0.12 | 0.40% | 29.41 | 30.30 | 4561 | 1356.62 | 1.37% |
| 2024-03-12 | 28.60 | 29.76 | 1.18 | 4.13% | 28.55 | 30.18 | 11544 | 3423.69 | 3.46% |
| 2024-03-11 | 29.24 | 28.58 | -0.66 | -2.26% | 28.00 | 29.36 | 11875 | 3389.98 | 3.56% |
| 2024-03-08 | 29.17 | 29.24 | 0.08 | 0.27% | 28.82 | 29.86 | 6513 | 1902.95 | 1.95% |
| 2024-03-07 | 28.58 | 29.16 | 0.71 | 2.50% | 28.34 | 29.84 | 10464 | 3051.83 | 3.14% |
| 2024-03-06 | 26.90 | 28.45 | 1.45 | 5.37% | 26.85 | 29.19 | 15837 | 4495.85 | 4.75% |
| 2024-03-05 | 27.59 | 27.00 | -0.26 | -0.95% | 26.52 | 27.67 | 5515 | 1478.80 | 1.65% |
| 2024-03-04 | 27.60 | 27.26 | -0.34 | -1.23% | 26.66 | 27.74 | 4978 | 1350.83 | 1.49% |
| 2024-03-01 | 27.97 | 27.60 | -0.28 | -1.00% | 27.03 | 28.21 | 4546 | 1253.02 | 1.36% |
| 2024-02-29 | 27.00 | 27.88 | 0.51 | 1.86% | 26.63 | 28.32 | 8539 | 2368.71 | 2.56% |
| 2024-02-28 | 29.33 | 27.37 | -1.92 | -6.56% | 26.62 | 29.65 | 11536 | 3237.55 | 3.46% |
| 2024-02-27 | 29.59 | 29.29 | -0.17 | -0.58% | 28.78 | 29.59 | 6695 | 1952.27 | 2.01% |
| 2024-02-26 | 28.90 | 29.46 | 0.68 | 2.36% | 28.55 | 29.88 | 7552 | 2203.67 | 2.27% |
| 2024-02-23 | 27.94 | 28.78 | 1.06 | 3.82% | 27.62 | 28.92 | 7333 | 2085.39 | 2.20% |
| 2024-02-22 | 27.03 | 27.72 | 0.64 | 2.36% | 26.53 | 27.80 | 9783 | 2659.08 | 2.94% |
| 2024-02-21 | 26.95 | 27.08 | -0.02 | -0.07% | 26.61 | 27.90 | 10468 | 2853.38 | 3.14% |
| 2024-02-20 | 26.88 | 27.10 | -0.10 | -0.37% | 26.38 | 27.19 | 5644 | 1513.06 | 1.69% |
| 2024-02-19 | 27.00 | 27.20 | 0.05 | 0.18% | 26.30 | 27.93 | 6065 | 1642.70 | 1.82% |
| 2024-02-08 | 24.71 | 27.15 | 1.93 | 7.65% | 23.60 | 28.50 | 13810 | 3615.10 | 4.14% |
| 2024-02-07 | 25.40 | 25.22 | -0.78 | -3.00% | 21.48 | 26.44 | 22329 | 5335.67 | 6.70% |
| 2024-02-06 | 24.56 | 26.00 | 1.00 | 4.00% | 21.00 | 26.00 | 18937 | 4401.34 | 5.68% |
| 2024-02-05 | 28.00 | 25.00 | -3.30 | -11.66% | 24.00 | 28.19 | 19658 | 4939.47 | 5.90% |
| 2024-02-02 | 28.94 | 28.30 | -0.21 | -0.74% | 26.50 | 28.94 | 9833 | 2733.06 | 2.95% |