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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 29.480 | 29.930 | 0.390 | 1.32% | 29.300 | 30.210 | 10700 | 3070.343 | 0.84% |
| 2024-05-08 | 30.490 | 29.540 | -1.230 | -4.00% | 29.450 | 30.660 | 13329 | 3990.897 | 1.05% |
| 2024-05-07 | 30.950 | 30.770 | -0.180 | -0.58% | 30.610 | 30.950 | 8424 | 2593.295 | 0.66% |
| 2024-05-06 | 30.510 | 30.950 | 0.900 | 3.00% | 30.220 | 30.980 | 13946 | 4216.708 | 1.09% |
| 2024-04-30 | 30.130 | 30.050 | -0.370 | -1.22% | 29.700 | 30.420 | 12842 | 3853.785 | 1.01% |
| 2024-04-29 | 29.410 | 30.420 | 2.360 | 8.41% | 29.410 | 30.890 | 31149 | 9454.771 | 2.44% |
| 2024-04-26 | 27.010 | 28.060 | 0.940 | 3.47% | 26.660 | 28.060 | 11295 | 3093.156 | 0.89% |
| 2024-04-25 | 26.790 | 27.120 | 0.220 | 0.82% | 26.770 | 27.350 | 6408 | 1694.015 | 0.50% |
| 2024-04-24 | 26.890 | 26.900 | 0.020 | 0.07% | 26.250 | 26.980 | 6107 | 1630.962 | 0.48% |
| 2024-04-23 | 26.380 | 26.880 | 0.500 | 1.90% | 26.320 | 26.970 | 7375 | 1970.054 | 0.58% |
| 2024-04-22 | 26.200 | 26.380 | 0.180 | 0.69% | 26.180 | 26.650 | 5027 | 1328.941 | 0.39% |
| 2024-04-19 | 26.560 | 26.200 | -0.580 | -2.17% | 26.070 | 26.580 | 6553 | 1697.590 | 0.51% |
| 2024-04-18 | 27.200 | 26.780 | -0.030 | -0.11% | 26.520 | 27.200 | 9034 | 2425.135 | 0.71% |
| 2024-04-17 | 26.250 | 26.810 | 0.790 | 3.04% | 26.120 | 26.980 | 11580 | 3094.037 | 0.91% |
| 2024-04-16 | 27.090 | 26.020 | -1.330 | -4.86% | 25.990 | 27.300 | 8100 | 2127.177 | 0.64% |
| 2024-04-15 | 27.600 | 27.350 | -0.140 | -0.51% | 26.620 | 27.860 | 10037 | 2728.460 | 0.79% |
| 2024-04-12 | 28.120 | 27.490 | -0.690 | -2.45% | 27.450 | 28.450 | 6670 | 1849.056 | 0.52% |
| 2024-04-11 | 28.330 | 28.180 | -0.570 | -1.98% | 27.960 | 28.690 | 10343 | 2926.778 | 0.81% |
| 2024-04-10 | 27.310 | 28.750 | 1.540 | 5.66% | 27.300 | 29.700 | 22026 | 6371.481 | 1.73% |
| 2024-04-09 | 27.050 | 27.210 | 0.240 | 0.89% | 26.900 | 27.410 | 5290 | 1408.367 | 0.42% |
| 2024-04-08 | 28.390 | 26.970 | -1.260 | -4.46% | 26.970 | 28.390 | 7748 | 2127.981 | 0.61% |
| 2024-04-03 | 28.460 | 28.230 | -0.220 | -0.77% | 28.180 | 28.460 | 4889 | 1381.959 | 0.38% |
| 2024-04-02 | 28.880 | 28.450 | -0.470 | -1.63% | 28.320 | 28.900 | 5929 | 1694.235 | 0.47% |
| 2024-04-01 | 28.300 | 28.920 | 0.550 | 1.94% | 28.300 | 28.920 | 8169 | 2341.993 | 0.64% |
| 2024-03-29 | 28.050 | 28.370 | 0.220 | 0.78% | 28.050 | 28.490 | 6627 | 1875.152 | 0.52% |
| 2024-03-28 | 27.980 | 28.150 | 0.240 | 0.86% | 27.510 | 28.450 | 9282 | 2604.419 | 0.73% |
| 2024-03-27 | 28.070 | 27.910 | -0.280 | -0.99% | 27.910 | 28.900 | 11111 | 3152.330 | 0.87% |
| 2024-03-26 | 28.600 | 28.190 | -0.180 | -0.63% | 27.720 | 28.600 | 6597 | 1850.006 | 0.52% |
| 2024-03-25 | 29.650 | 28.370 | -1.120 | -3.80% | 28.300 | 29.650 | 9390 | 2705.698 | 0.74% |
| 2024-03-22 | 30.870 | 29.490 | -1.220 | -3.97% | 29.420 | 30.870 | 10755 | 3214.871 | 0.84% |
| 2024-03-21 | 31.010 | 30.710 | -0.330 | -1.06% | 30.680 | 31.170 | 7116 | 2197.792 | 0.56% |
| 2024-03-20 | 31.030 | 31.040 | -0.110 | -0.35% | 30.850 | 31.310 | 5350 | 1662.180 | 0.42% |
| 2024-03-19 | 31.550 | 31.150 | -0.400 | -1.27% | 31.100 | 31.550 | 8034 | 2509.318 | 0.63% |
| 2024-03-18 | 31.320 | 31.550 | 0.180 | 0.57% | 31.070 | 31.560 | 9510 | 2977.557 | 0.79% |
| 2024-03-15 | 30.700 | 31.370 | 0.720 | 2.35% | 30.110 | 31.690 | 13548 | 4220.646 | 1.12% |
| 2024-03-14 | 31.390 | 30.650 | -0.500 | -1.61% | 30.530 | 31.450 | 7852 | 2433.604 | 0.65% |
| 2024-03-13 | 31.590 | 31.150 | -0.350 | -1.11% | 31.020 | 31.690 | 7482 | 2336.511 | 0.62% |
| 2024-03-12 | 31.780 | 31.500 | -0.280 | -0.88% | 31.100 | 31.800 | 9164 | 2879.484 | 0.76% |
| 2024-03-11 | 30.650 | 31.780 | 1.210 | 3.96% | 30.610 | 31.800 | 15338 | 4776.933 | 1.27% |
| 2024-03-08 | 30.750 | 30.570 | -0.330 | -1.07% | 30.400 | 31.530 | 11315 | 3481.126 | 0.94% |
| 2024-03-07 | 32.360 | 30.900 | -1.210 | -3.77% | 30.890 | 32.430 | 11980 | 3770.378 | 0.99% |
| 2024-03-06 | 31.950 | 32.110 | 0.320 | 1.01% | 31.600 | 32.800 | 9875 | 3172.854 | 0.82% |
| 2024-03-05 | 32.980 | 31.790 | -1.460 | -4.39% | 31.710 | 32.980 | 8128 | 2608.148 | 0.67% |
| 2024-03-04 | 33.980 | 33.250 | -0.830 | -2.44% | 32.500 | 33.980 | 10944 | 3616.377 | 0.91% |
| 2024-03-01 | 34.450 | 34.080 | -0.300 | -0.87% | 33.850 | 35.050 | 9072 | 3112.232 | 0.75% |
| 2024-02-29 | 34.000 | 34.380 | 0.690 | 2.05% | 33.710 | 34.730 | 10957 | 3754.560 | 0.91% |
| 2024-02-28 | 34.870 | 33.690 | -1.180 | -3.38% | 33.480 | 36.250 | 18123 | 6306.472 | 1.50% |
| 2024-02-27 | 33.680 | 34.870 | 1.170 | 3.47% | 32.880 | 35.200 | 13810 | 4732.085 | 1.14% |
| 2024-02-26 | 32.430 | 33.700 | 1.240 | 3.82% | 32.400 | 34.490 | 15637 | 5263.199 | 1.29% |
| 2024-02-23 | 32.240 | 32.460 | 0.530 | 1.66% | 31.600 | 32.680 | 9670 | 3124.964 | 0.80% |
| 2024-02-22 | 31.680 | 31.930 | 0.990 | 3.20% | 31.360 | 32.900 | 11108 | 3568.895 | 0.92% |
| 2024-02-21 | 30.330 | 30.940 | 0.310 | 1.01% | 29.530 | 31.690 | 8039 | 2484.593 | 0.66% |
| 2024-02-20 | 30.800 | 30.630 | -0.230 | -0.75% | 30.090 | 30.800 | 7105 | 2166.372 | 0.59% |
| 2024-02-19 | 30.250 | 30.860 | 0.680 | 2.25% | 29.780 | 31.100 | 7913 | 2409.958 | 0.65% |
| 2024-02-08 | 29.060 | 30.180 | 1.400 | 4.86% | 28.500 | 30.300 | 8245 | 2442.552 | 0.68% |
| 2024-02-07 | 29.100 | 28.780 | -0.100 | -0.35% | 28.780 | 31.250 | 10569 | 3181.236 | 0.87% |
| 2024-02-06 | 26.000 | 28.880 | 2.010 | 7.48% | 25.300 | 29.350 | 10585 | 2959.652 | 0.88% |
| 2024-02-05 | 29.260 | 26.870 | -2.630 | -8.92% | 25.150 | 29.500 | 11726 | 3202.766 | 0.97% |
| 2024-02-02 | 32.180 | 29.500 | -2.510 | -7.84% | 28.880 | 32.180 | 11489 | 3429.299 | 0.95% |
| 2024-02-01 | 31.930 | 32.010 | -0.150 | -0.47% | 31.930 | 32.760 | 4784 | 1540.705 | 0.40% |
| 2024-01-31 | 32.420 | 32.160 | -0.190 | -0.59% | 32.100 | 33.160 | 6411 | 2086.385 | 0.53% |
| 2024-01-30 | 33.100 | 32.350 | -0.760 | -2.30% | 32.010 | 33.430 | 6524 | 2132.732 | 0.54% |