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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 29.90 | 28.93 | -0.87 | -2.92% | 28.93 | 29.99 | 13248 | 3890.61 | 1.24% |
| 2024-05-14 | 29.87 | 29.80 | 0.33 | 1.12% | 29.53 | 30.78 | 15052 | 4517.02 | 1.41% |
| 2024-05-13 | 29.86 | 29.47 | -0.67 | -2.22% | 29.01 | 30.14 | 12503 | 3699.20 | 1.17% |
| 2024-05-10 | 31.21 | 30.14 | -1.09 | -3.49% | 29.90 | 31.21 | 18582 | 5639.85 | 1.74% |
| 2024-05-09 | 30.65 | 31.23 | 0.73 | 2.39% | 30.41 | 31.40 | 18995 | 5884.87 | 1.78% |
| 2024-05-08 | 32.07 | 30.50 | -1.65 | -5.13% | 30.26 | 32.07 | 30266 | 9344.15 | 2.84% |
| 2024-05-07 | 31.02 | 32.15 | 1.10 | 3.54% | 31.02 | 32.26 | 25553 | 8107.13 | 2.40% |
| 2024-05-06 | 31.51 | 31.05 | -0.05 | -0.16% | 30.81 | 31.67 | 22715 | 7095.59 | 2.13% |
| 2024-04-30 | 31.40 | 31.10 | -0.09 | -0.29% | 30.69 | 31.40 | 23430 | 7270.09 | 2.20% |
| 2024-04-29 | 30.45 | 31.19 | 1.01 | 3.35% | 29.90 | 31.42 | 34126 | 10465.02 | 3.20% |
| 2024-04-26 | 29.16 | 30.18 | 1.23 | 4.25% | 28.51 | 30.80 | 43260 | 12971.16 | 4.06% |
| 2024-04-25 | 29.00 | 28.95 | 0.95 | 3.39% | 28.75 | 30.19 | 46268 | 13622.66 | 4.34% |
| 2024-04-24 | 26.46 | 28.00 | 1.42 | 5.34% | 26.30 | 28.11 | 22618 | 6185.67 | 2.12% |
| 2024-04-23 | 25.99 | 26.58 | 0.70 | 2.70% | 25.86 | 26.80 | 12810 | 3373.28 | 1.20% |
| 2024-04-22 | 25.46 | 25.88 | -0.22 | -0.84% | 24.84 | 26.64 | 14522 | 3751.80 | 1.36% |
| 2024-04-19 | 26.45 | 26.10 | -0.41 | -1.55% | 25.72 | 26.69 | 16879 | 4400.28 | 1.58% |
| 2024-04-18 | 25.69 | 26.51 | 0.70 | 2.71% | 25.25 | 27.17 | 23708 | 6272.13 | 2.22% |
| 2024-04-17 | 24.49 | 25.81 | 1.49 | 6.13% | 24.49 | 26.05 | 19808 | 5045.43 | 1.83% |
| 2024-04-16 | 25.85 | 24.32 | -1.76 | -6.75% | 23.80 | 26.06 | 27324 | 6725.52 | 2.52% |
| 2024-04-15 | 27.88 | 26.08 | -1.86 | -6.66% | 25.54 | 28.26 | 27048 | 7183.31 | 2.49% |
| 2024-04-12 | 28.30 | 27.94 | -0.47 | -1.65% | 27.85 | 28.77 | 11315 | 3194.22 | 1.04% |
| 2024-04-11 | 28.97 | 28.41 | -0.86 | -2.94% | 28.20 | 29.27 | 17215 | 4926.46 | 1.59% |
| 2024-04-10 | 29.29 | 29.27 | 0.04 | 0.14% | 29.15 | 31.15 | 27036 | 8096.42 | 2.49% |
| 2024-04-09 | 27.68 | 29.23 | 1.50 | 5.41% | 27.68 | 29.47 | 24493 | 7052.75 | 2.26% |
| 2024-04-08 | 29.39 | 27.73 | -1.59 | -5.42% | 27.69 | 29.39 | 23505 | 6650.83 | 2.17% |
| 2024-04-03 | 30.50 | 29.32 | -1.10 | -3.62% | 29.00 | 30.50 | 21720 | 6388.52 | 2.00% |
| 2024-04-02 | 31.00 | 30.42 | -0.59 | -1.90% | 29.61 | 31.30 | 23306 | 7064.86 | 2.15% |
| 2024-04-01 | 30.90 | 31.01 | 0.17 | 0.55% | 30.62 | 31.34 | 30625 | 9479.60 | 2.82% |
| 2024-03-29 | 31.00 | 30.84 | 0.74 | 2.46% | 29.82 | 32.45 | 47283 | 14711.93 | 4.36% |
| 2024-03-28 | 28.68 | 30.10 | 1.70 | 5.99% | 28.68 | 30.28 | 36021 | 10648.38 | 3.32% |
| 2024-03-27 | 31.90 | 28.40 | -2.99 | -9.53% | 28.40 | 31.90 | 33523 | 9900.02 | 3.09% |
| 2024-03-26 | 30.68 | 31.39 | -0.10 | -0.32% | 30.61 | 32.31 | 19461 | 6128.22 | 1.79% |
| 2024-03-25 | 33.58 | 31.49 | -1.85 | -5.55% | 31.20 | 34.49 | 40362 | 13095.60 | 3.72% |
| 2024-03-22 | 32.18 | 33.34 | 1.00 | 3.09% | 31.50 | 33.84 | 31927 | 10510.86 | 2.94% |
| 2024-03-21 | 32.60 | 32.34 | -0.21 | -0.65% | 31.82 | 33.00 | 20213 | 6547.97 | 1.86% |
| 2024-03-20 | 33.00 | 32.55 | -0.42 | -1.27% | 32.40 | 33.75 | 21938 | 7216.60 | 2.02% |
| 2024-03-19 | 32.93 | 32.97 | -0.13 | -0.39% | 32.10 | 33.92 | 28802 | 9485.54 | 2.66% |
| 2024-03-18 | 32.00 | 33.10 | 1.70 | 5.41% | 31.40 | 33.16 | 28934 | 9416.72 | 2.67% |
| 2024-03-15 | 30.40 | 31.40 | 0.80 | 2.61% | 30.30 | 31.84 | 24832 | 7773.14 | 2.29% |
| 2024-03-14 | 30.87 | 30.60 | 0.02 | 0.07% | 30.00 | 30.87 | 15510 | 4709.49 | 1.43% |
| 2024-03-13 | 30.40 | 30.58 | 0.23 | 0.76% | 30.16 | 31.10 | 20237 | 6197.02 | 1.87% |
| 2024-03-12 | 30.30 | 30.35 | 0.47 | 1.57% | 29.45 | 30.49 | 18603 | 5579.76 | 1.71% |
| 2024-03-11 | 28.47 | 29.88 | 1.41 | 4.95% | 28.18 | 29.88 | 22712 | 6634.35 | 2.09% |
| 2024-03-08 | 27.86 | 28.47 | 0.57 | 2.04% | 27.84 | 28.70 | 11975 | 3389.58 | 1.10% |
| 2024-03-07 | 28.74 | 27.90 | -0.84 | -2.92% | 27.90 | 29.05 | 13345 | 3793.74 | 1.23% |
| 2024-03-06 | 28.30 | 28.74 | 0.23 | 0.81% | 27.91 | 29.20 | 11366 | 3244.26 | 1.05% |
| 2024-03-05 | 29.19 | 28.51 | -0.77 | -2.63% | 28.27 | 29.30 | 16840 | 4841.25 | 1.55% |
| 2024-03-04 | 29.44 | 29.28 | -0.16 | -0.54% | 28.53 | 30.29 | 18259 | 5327.24 | 1.68% |
| 2024-03-01 | 28.80 | 29.44 | 0.69 | 2.40% | 28.54 | 29.66 | 17945 | 5244.43 | 1.65% |
| 2024-02-29 | 27.02 | 28.75 | 1.28 | 4.66% | 27.02 | 28.80 | 22043 | 6233.02 | 2.03% |
| 2024-02-28 | 30.49 | 27.47 | -2.72 | -9.01% | 27.46 | 30.98 | 36010 | 10531.29 | 3.32% |
| 2024-02-27 | 28.85 | 30.19 | 1.45 | 5.05% | 28.21 | 30.47 | 31390 | 9318.96 | 2.89% |
| 2024-02-26 | 29.10 | 28.74 | 0.15 | 0.52% | 28.50 | 29.53 | 19125 | 5533.10 | 1.76% |
| 2024-02-23 | 27.73 | 28.59 | 0.89 | 3.21% | 27.60 | 28.68 | 18443 | 5202.44 | 1.70% |
| 2024-02-22 | 27.10 | 27.70 | 0.69 | 2.55% | 26.98 | 27.93 | 21387 | 5883.21 | 1.97% |
| 2024-02-21 | 25.45 | 27.01 | 0.91 | 3.49% | 25.45 | 28.10 | 30438 | 8235.49 | 2.81% |
| 2024-02-20 | 25.76 | 26.10 | 0.07 | 0.27% | 25.24 | 26.30 | 18572 | 4766.67 | 1.71% |
| 2024-02-19 | 26.30 | 26.03 | -0.07 | -0.27% | 25.06 | 26.92 | 39645 | 10278.92 | 3.65% |
| 2024-02-08 | 22.57 | 26.10 | 3.35 | 14.73% | 22.53 | 27.20 | 52393 | 13223.27 | 4.83% |
| 2024-02-07 | 22.85 | 22.75 | 0.35 | 1.56% | 22.11 | 23.51 | 57406 | 13046.16 | 5.29% |
| 2024-02-06 | 20.80 | 22.40 | 1.39 | 6.62% | 19.20 | 23.00 | 42478 | 8864.39 | 3.92% |