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 | 33.24 | 33.78 | 0.49 | 1.47% | 32.90 | 34.09 | 131910 | 44283.32 | 0.81% |
| 2024-05-09 | 33.05 | 33.29 | 0.30 | 0.91% | 32.85 | 33.66 | 101183 | 33654.18 | 0.62% |
| 2024-05-08 | 33.00 | 32.99 | 0.00 | 0.00% | 32.90 | 33.29 | 80588 | 26650.20 | 0.49% |
| 2024-05-07 | 33.01 | 32.99 | -0.02 | -0.06% | 32.88 | 33.54 | 102549 | 33960.51 | 0.63% |
| 2024-05-06 | 33.14 | 33.01 | 0.26 | 0.79% | 32.63 | 33.53 | 141448 | 46902.99 | 0.87% |
| 2024-04-30 | 33.18 | 32.75 | -0.34 | -1.03% | 32.61 | 33.70 | 187735 | 61906.77 | 1.15% |
| 2024-04-29 | 31.40 | 33.09 | 3.01 | 10.01% | 31.02 | 33.09 | 271277 | 88147.70 | 1.66% |
| 2024-04-26 | 29.51 | 30.08 | 0.65 | 2.21% | 29.09 | 30.24 | 121204 | 36094.40 | 0.74% |
| 2024-04-25 | 29.14 | 29.43 | 0.06 | 0.20% | 29.00 | 30.15 | 111259 | 32940.94 | 0.68% |
| 2024-04-24 | 30.28 | 29.37 | -0.88 | -2.91% | 28.03 | 30.37 | 227914 | 65852.52 | 1.40% |
| 2024-04-23 | 31.28 | 30.25 | -1.10 | -3.51% | 30.00 | 31.44 | 117524 | 35660.61 | 0.72% |
| 2024-04-22 | 31.06 | 31.35 | 0.47 | 1.52% | 30.90 | 31.50 | 86949 | 27170.59 | 0.53% |
| 2024-04-19 | 30.60 | 30.88 | 0.15 | 0.49% | 30.41 | 30.98 | 55517 | 17071.66 | 0.34% |
| 2024-04-18 | 30.30 | 30.73 | 0.48 | 1.59% | 30.16 | 31.07 | 95312 | 29309.80 | 0.58% |
| 2024-04-17 | 30.00 | 30.25 | 0.28 | 0.93% | 29.49 | 30.29 | 95338 | 28531.27 | 0.58% |
| 2024-04-16 | 30.00 | 29.97 | 0.01 | 0.03% | 29.73 | 30.43 | 76486 | 23028.47 | 0.47% |
| 2024-04-15 | 29.07 | 29.96 | 0.87 | 2.99% | 29.01 | 30.18 | 69948 | 20865.75 | 0.43% |
| 2024-04-12 | 29.32 | 29.09 | -0.16 | -0.55% | 28.93 | 29.56 | 47381 | 13864.09 | 0.29% |
| 2024-04-11 | 29.32 | 29.25 | 0.05 | 0.17% | 29.00 | 29.46 | 56789 | 16615.75 | 0.35% |
| 2024-04-10 | 29.61 | 29.20 | -0.53 | -1.78% | 28.99 | 29.96 | 73849 | 21680.97 | 0.45% |
| 2024-04-09 | 29.84 | 29.73 | -0.11 | -0.37% | 29.45 | 29.98 | 55280 | 16442.08 | 0.34% |
| 2024-04-08 | 29.60 | 29.84 | 0.10 | 0.34% | 29.43 | 30.08 | 87624 | 26112.99 | 0.54% |
| 2024-04-03 | 30.00 | 29.74 | -0.25 | -0.83% | 29.55 | 30.33 | 120052 | 35898.66 | 0.74% |
| 2024-04-02 | 29.38 | 29.99 | 0.61 | 2.08% | 29.07 | 30.00 | 151525 | 45167.68 | 0.93% |
| 2024-04-01 | 28.37 | 29.38 | 1.01 | 3.56% | 28.37 | 29.43 | 114688 | 33313.05 | 0.70% |
| 2024-03-29 | 28.61 | 28.37 | -0.24 | -0.84% | 28.20 | 28.68 | 46864 | 13316.73 | 0.29% |
| 2024-03-28 | 28.61 | 28.61 | 0.00 | 0.00% | 28.35 | 28.96 | 128528 | 36740.88 | 0.79% |
| 2024-03-27 | 28.44 | 28.61 | 0.29 | 1.02% | 28.28 | 29.02 | 167188 | 48102.61 | 1.02% |
| 2024-03-26 | 27.92 | 28.32 | 0.49 | 1.76% | 27.57 | 28.40 | 117038 | 32850.80 | 0.72% |
| 2024-03-25 | 27.58 | 27.83 | 0.38 | 1.38% | 27.45 | 28.50 | 130335 | 36539.16 | 0.80% |
| 2024-03-22 | 27.33 | 27.45 | 0.12 | 0.44% | 27.22 | 27.62 | 95842 | 26295.59 | 0.59% |
| 2024-03-21 | 27.85 | 27.33 | -0.39 | -1.41% | 27.30 | 28.13 | 82474 | 22754.80 | 0.51% |
| 2024-03-20 | 27.99 | 27.72 | -0.02 | -0.07% | 27.38 | 28.25 | 96457 | 26801.16 | 0.59% |
| 2024-03-19 | 27.88 | 27.74 | -0.28 | -1.00% | 27.46 | 28.06 | 84796 | 23494.44 | 0.52% |
| 2024-03-18 | 27.95 | 28.02 | 0.07 | 0.25% | 27.80 | 28.15 | 78730 | 21990.07 | 0.48% |
| 2024-03-15 | 27.60 | 27.95 | 0.11 | 0.40% | 27.21 | 27.98 | 85357 | 23603.59 | 0.52% |
| 2024-03-14 | 28.10 | 27.84 | -0.31 | -1.10% | 27.60 | 28.63 | 74778 | 20976.00 | 0.46% |
| 2024-03-13 | 28.64 | 28.15 | -0.72 | -2.49% | 28.08 | 29.28 | 129692 | 37084.23 | 0.79% |
| 2024-03-12 | 27.14 | 28.87 | 1.90 | 7.04% | 27.14 | 28.96 | 232171 | 65430.76 | 1.42% |
| 2024-03-11 | 27.32 | 26.97 | -0.20 | -0.74% | 26.56 | 27.37 | 110006 | 29527.69 | 0.67% |
| 2024-03-08 | 27.34 | 27.17 | -0.15 | -0.55% | 27.06 | 27.53 | 55754 | 15182.65 | 0.34% |
| 2024-03-07 | 27.40 | 27.32 | -0.04 | -0.15% | 27.32 | 27.75 | 72844 | 20015.01 | 0.45% |
| 2024-03-06 | 27.81 | 27.36 | -0.61 | -2.18% | 27.33 | 28.05 | 87512 | 24096.69 | 0.54% |
| 2024-03-05 | 27.57 | 27.97 | 0.40 | 1.45% | 27.31 | 27.97 | 97005 | 26876.55 | 0.59% |
| 2024-03-04 | 27.66 | 27.57 | -0.29 | -1.04% | 27.32 | 27.86 | 110635 | 30414.68 | 0.68% |
| 2024-03-01 | 28.03 | 27.86 | -0.23 | -0.82% | 27.50 | 28.08 | 86964 | 24117.22 | 0.53% |
| 2024-02-29 | 27.80 | 28.09 | 0.06 | 0.21% | 27.68 | 28.20 | 85686 | 24025.25 | 0.52% |
| 2024-02-28 | 28.00 | 28.03 | -0.17 | -0.60% | 27.91 | 28.63 | 97773 | 27625.48 | 0.60% |
| 2024-02-27 | 27.68 | 28.20 | 0.44 | 1.59% | 27.65 | 28.20 | 105712 | 29537.44 | 0.65% |
| 2024-02-26 | 28.02 | 27.76 | -0.33 | -1.17% | 27.69 | 28.35 | 104551 | 29209.20 | 0.64% |
| 2024-02-23 | 29.25 | 28.09 | -1.01 | -3.47% | 28.00 | 29.29 | 130659 | 36980.23 | 0.80% |
| 2024-02-22 | 28.30 | 29.10 | 0.60 | 2.11% | 28.30 | 29.10 | 70887 | 20395.57 | 0.43% |
| 2024-02-21 | 28.78 | 28.50 | -0.56 | -1.93% | 28.40 | 29.25 | 105193 | 30246.56 | 0.64% |
| 2024-02-20 | 28.56 | 29.06 | 0.32 | 1.11% | 28.47 | 29.34 | 77678 | 22509.68 | 0.48% |
| 2024-02-19 | 29.17 | 28.74 | -0.15 | -0.52% | 28.55 | 29.28 | 98489 | 28406.63 | 0.60% |
| 2024-02-08 | 28.02 | 28.89 | 0.81 | 2.88% | 28.00 | 29.07 | 125713 | 36125.75 | 0.77% |
| 2024-02-07 | 27.76 | 28.08 | 0.14 | 0.50% | 27.62 | 28.52 | 137175 | 38639.64 | 0.84% |
| 2024-02-06 | 26.84 | 27.94 | 0.88 | 3.25% | 26.80 | 27.95 | 172512 | 47347.27 | 1.06% |
| 2024-02-05 | 26.85 | 27.06 | 0.14 | 0.52% | 26.39 | 27.30 | 117458 | 31535.72 | 0.72% |