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 | 29.57 | 29.04 | -0.68 | -2.29% | 29.00 | 29.65 | 22589 | 6623.95 | 0.23% |
| 2024-05-07 | 29.95 | 29.72 | -0.24 | -0.80% | 29.42 | 30.07 | 27929 | 8281.00 | 0.29% |
| 2024-05-06 | 29.14 | 29.96 | 1.20 | 4.17% | 29.08 | 30.22 | 46267 | 13757.92 | 0.48% |
| 2024-04-30 | 28.90 | 28.76 | -0.22 | -0.76% | 28.62 | 28.96 | 30075 | 8649.48 | 0.31% |
| 2024-04-29 | 28.99 | 28.98 | -1.04 | -3.46% | 28.32 | 29.75 | 66377 | 19091.11 | 0.68% |
| 2024-04-26 | 29.44 | 30.02 | 0.43 | 1.45% | 29.39 | 30.10 | 26785 | 8013.60 | 0.28% |
| 2024-04-25 | 28.91 | 29.59 | 0.70 | 2.42% | 28.90 | 29.72 | 20784 | 6114.52 | 0.21% |
| 2024-04-24 | 29.16 | 28.89 | -0.16 | -0.55% | 28.45 | 29.16 | 17210 | 4949.35 | 0.18% |
| 2024-04-23 | 30.12 | 29.05 | -1.06 | -3.52% | 28.81 | 30.32 | 32310 | 9499.18 | 0.33% |
| 2024-04-22 | 29.70 | 30.11 | 0.59 | 2.00% | 29.41 | 30.40 | 34045 | 10190.24 | 0.35% |
| 2024-04-19 | 29.83 | 29.52 | -0.08 | -0.27% | 29.40 | 29.95 | 23301 | 6915.02 | 0.24% |
| 2024-04-18 | 29.38 | 29.60 | 0.26 | 0.89% | 28.82 | 29.85 | 22673 | 6683.80 | 0.23% |
| 2024-04-17 | 28.60 | 29.34 | 1.15 | 4.08% | 28.54 | 29.35 | 20558 | 5958.29 | 0.21% |
| 2024-04-16 | 29.15 | 28.19 | -0.84 | -2.89% | 28.18 | 29.23 | 26030 | 7450.64 | 0.27% |
| 2024-04-15 | 29.18 | 29.03 | -0.14 | -0.48% | 28.43 | 29.96 | 29816 | 8708.22 | 0.31% |
| 2024-04-12 | 29.00 | 29.17 | 0.08 | 0.28% | 28.66 | 29.65 | 25547 | 7449.44 | 0.26% |
| 2024-04-11 | 29.34 | 29.09 | -0.21 | -0.72% | 28.88 | 29.73 | 16444 | 4822.07 | 0.17% |
| 2024-04-10 | 30.03 | 29.30 | -0.51 | -1.71% | 29.18 | 30.07 | 19484 | 5745.47 | 0.20% |
| 2024-04-09 | 29.05 | 29.81 | 1.01 | 3.51% | 28.73 | 30.03 | 27473 | 8157.69 | 0.28% |
| 2024-04-08 | 29.53 | 28.80 | -0.73 | -2.47% | 28.80 | 29.78 | 22129 | 6471.66 | 0.23% |
| 2024-04-03 | 29.77 | 29.53 | -0.30 | -1.01% | 29.43 | 30.10 | 16235 | 4831.93 | 0.17% |
| 2024-04-02 | 29.60 | 29.83 | 0.17 | 0.57% | 29.40 | 30.08 | 22700 | 6753.37 | 0.23% |
| 2024-04-01 | 28.90 | 29.66 | 1.16 | 4.07% | 28.50 | 29.86 | 25908 | 7632.67 | 0.27% |
| 2024-03-29 | 28.20 | 28.50 | 0.23 | 0.81% | 27.91 | 28.56 | 14881 | 4197.72 | 0.15% |
| 2024-03-28 | 28.20 | 28.27 | 0.13 | 0.46% | 28.03 | 28.63 | 12843 | 3646.19 | 0.13% |
| 2024-03-27 | 28.89 | 28.14 | -0.79 | -2.73% | 28.12 | 29.12 | 14118 | 4024.60 | 0.15% |
| 2024-03-26 | 28.53 | 28.93 | 0.32 | 1.12% | 28.53 | 29.14 | 16908 | 4872.66 | 0.17% |
| 2024-03-25 | 28.71 | 28.61 | -0.09 | -0.31% | 28.44 | 29.40 | 16944 | 4904.98 | 0.17% |
| 2024-03-22 | 29.61 | 28.70 | -0.94 | -3.17% | 28.55 | 29.75 | 23866 | 6905.22 | 0.25% |
| 2024-03-21 | 29.81 | 29.64 | -0.17 | -0.57% | 29.61 | 29.99 | 15457 | 4599.28 | 0.16% |
| 2024-03-20 | 29.83 | 29.81 | -0.03 | -0.10% | 29.62 | 29.99 | 14414 | 4296.45 | 0.15% |
| 2024-03-19 | 30.18 | 29.84 | -0.14 | -0.47% | 29.77 | 30.36 | 19628 | 5892.24 | 0.20% |
| 2024-03-18 | 29.60 | 29.98 | 0.51 | 1.73% | 29.35 | 30.00 | 22978 | 6823.40 | 0.24% |
| 2024-03-15 | 29.09 | 29.47 | 0.36 | 1.24% | 28.95 | 29.59 | 20608 | 6034.58 | 0.21% |
| 2024-03-14 | 29.38 | 29.11 | -0.41 | -1.39% | 28.90 | 29.64 | 17745 | 5188.65 | 0.18% |
| 2024-03-13 | 29.70 | 29.52 | -0.18 | -0.61% | 29.35 | 29.78 | 18409 | 5441.77 | 0.19% |
| 2024-03-12 | 29.91 | 29.70 | -0.50 | -1.66% | 29.42 | 30.12 | 31514 | 9365.83 | 0.32% |
| 2024-03-11 | 29.10 | 30.20 | 1.48 | 5.15% | 29.00 | 30.28 | 41091 | 12204.94 | 0.42% |
| 2024-03-08 | 28.85 | 28.72 | 0.07 | 0.24% | 28.49 | 28.99 | 15859 | 4554.12 | 0.16% |
| 2024-03-07 | 29.00 | 28.65 | -0.24 | -0.83% | 28.65 | 29.44 | 25611 | 7448.16 | 0.26% |
| 2024-03-06 | 29.15 | 28.89 | -0.02 | -0.07% | 28.61 | 29.45 | 23598 | 6834.54 | 0.24% |
| 2024-03-05 | 28.88 | 28.91 | -0.29 | -0.99% | 28.81 | 29.19 | 23853 | 6901.85 | 0.25% |
| 2024-03-04 | 29.42 | 29.20 | -0.22 | -0.75% | 28.77 | 29.62 | 29728 | 8676.58 | 0.31% |
| 2024-03-01 | 29.36 | 29.42 | 0.22 | 0.75% | 29.02 | 29.76 | 29759 | 8711.15 | 0.31% |
| 2024-02-29 | 28.01 | 29.20 | 1.19 | 4.25% | 27.98 | 29.22 | 36734 | 10610.65 | 0.38% |
| 2024-02-28 | 28.76 | 28.01 | -0.74 | -2.57% | 27.97 | 29.48 | 30606 | 8800.38 | 0.31% |
| 2024-02-27 | 28.30 | 28.75 | 0.35 | 1.23% | 28.16 | 28.77 | 25725 | 7310.50 | 0.26% |
| 2024-02-26 | 28.00 | 28.40 | 0.33 | 1.18% | 27.63 | 28.98 | 33429 | 9461.00 | 0.34% |
| 2024-02-23 | 28.06 | 28.07 | 0.02 | 0.07% | 27.72 | 28.19 | 19959 | 5582.82 | 0.21% |
| 2024-02-22 | 27.99 | 28.05 | -0.10 | -0.36% | 27.66 | 28.34 | 19302 | 5393.21 | 0.20% |
| 2024-02-21 | 27.90 | 28.15 | 0.30 | 1.08% | 27.54 | 28.70 | 26981 | 7643.80 | 0.28% |
| 2024-02-20 | 28.09 | 27.85 | -0.36 | -1.28% | 27.41 | 28.24 | 20625 | 5737.27 | 0.21% |
| 2024-02-19 | 29.51 | 28.21 | -1.13 | -3.85% | 27.69 | 29.51 | 44945 | 12660.66 | 0.46% |
| 2024-02-08 | 28.24 | 29.34 | 1.10 | 3.90% | 28.00 | 30.55 | 51660 | 15282.20 | 0.53% |
| 2024-02-07 | 26.92 | 28.24 | 1.31 | 4.86% | 26.92 | 28.32 | 59543 | 16542.19 | 0.61% |
| 2024-02-06 | 23.00 | 26.93 | 4.02 | 17.55% | 22.59 | 27.25 | 58546 | 14872.59 | 0.60% |
| 2024-02-05 | 24.05 | 22.91 | -1.07 | -4.46% | 21.92 | 24.36 | 36146 | 8352.52 | 0.37% |
| 2024-02-02 | 24.50 | 23.98 | -0.43 | -1.76% | 23.37 | 25.00 | 28899 | 7029.97 | 0.30% |
| 2024-02-01 | 24.49 | 24.41 | -0.27 | -1.09% | 24.20 | 25.08 | 17760 | 4371.39 | 0.18% |
| 2024-01-31 | 24.73 | 24.68 | -0.04 | -0.16% | 24.67 | 25.76 | 25346 | 6365.58 | 0.26% |
| 2024-01-30 | 25.93 | 24.72 | -1.10 | -4.26% | 24.70 | 26.27 | 20976 | 5359.89 | 0.22% |