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 | 36.20 | 36.24 | 0.20 | 0.55% | 36.13 | 37.08 | 32019 | 11666.91 | 1.37% |
| 2024-05-09 | 36.06 | 36.04 | 0.16 | 0.45% | 35.75 | 36.25 | 35869 | 12916.54 | 1.53% |
| 2024-05-08 | 36.27 | 35.88 | -0.45 | -1.24% | 35.71 | 36.50 | 25482 | 9164.56 | 1.09% |
| 2024-05-07 | 36.47 | 36.33 | -0.13 | -0.36% | 35.89 | 36.59 | 30641 | 11106.76 | 1.31% |
| 2024-05-06 | 35.89 | 36.46 | 0.72 | 2.01% | 35.65 | 36.75 | 41228 | 14965.57 | 1.76% |
| 2024-04-30 | 35.51 | 35.74 | 0.02 | 0.06% | 35.50 | 36.06 | 24888 | 8929.36 | 1.06% |
| 2024-04-29 | 34.65 | 35.72 | 0.79 | 2.26% | 34.56 | 35.79 | 33867 | 12011.14 | 1.45% |
| 2024-04-26 | 35.55 | 34.93 | -0.65 | -1.83% | 34.50 | 35.77 | 33205 | 11607.39 | 1.42% |
| 2024-04-25 | 35.08 | 35.58 | 0.38 | 1.08% | 34.97 | 35.75 | 23579 | 8361.38 | 1.01% |
| 2024-04-24 | 34.46 | 35.20 | 0.89 | 2.59% | 33.92 | 35.40 | 36502 | 12733.79 | 1.56% |
| 2024-04-23 | 35.29 | 34.31 | -0.99 | -2.80% | 34.17 | 35.57 | 34248 | 11845.97 | 1.46% |
| 2024-04-22 | 35.20 | 35.30 | 0.12 | 0.34% | 34.71 | 35.56 | 34048 | 12003.43 | 1.45% |
| 2024-04-19 | 34.11 | 35.18 | 0.82 | 2.39% | 34.10 | 35.33 | 64657 | 22631.49 | 2.76% |
| 2024-04-18 | 34.73 | 34.36 | -2.16 | -5.91% | 33.40 | 35.12 | 97075 | 33255.11 | 4.14% |
| 2024-04-17 | 35.60 | 36.52 | 0.91 | 2.56% | 35.50 | 36.65 | 44438 | 16073.77 | 1.90% |
| 2024-04-16 | 36.25 | 35.61 | -0.64 | -1.77% | 35.40 | 36.99 | 46777 | 16875.63 | 2.00% |
| 2024-04-15 | 35.70 | 36.25 | 0.45 | 1.26% | 35.63 | 36.77 | 30774 | 11150.09 | 1.31% |
| 2024-04-12 | 35.40 | 35.80 | 0.39 | 1.10% | 35.30 | 36.06 | 16827 | 6012.71 | 0.72% |
| 2024-04-11 | 35.26 | 35.41 | -0.01 | -0.03% | 35.12 | 35.60 | 20553 | 7268.48 | 0.88% |
| 2024-04-10 | 35.43 | 35.42 | -0.24 | -0.67% | 35.29 | 36.07 | 29391 | 10480.91 | 1.25% |
| 2024-04-09 | 36.00 | 35.66 | -0.15 | -0.42% | 34.78 | 36.00 | 33262 | 11721.45 | 1.42% |
| 2024-04-08 | 36.12 | 35.81 | -0.30 | -0.83% | 35.66 | 36.37 | 21057 | 7572.13 | 0.90% |
| 2024-04-03 | 35.76 | 36.11 | 0.48 | 1.35% | 35.51 | 36.17 | 26597 | 9553.84 | 1.14% |
| 2024-04-02 | 35.48 | 35.63 | 0.05 | 0.14% | 35.40 | 35.69 | 22748 | 8089.23 | 0.97% |
| 2024-04-01 | 35.41 | 35.58 | 0.18 | 0.51% | 34.90 | 35.65 | 28956 | 10241.65 | 1.24% |
| 2024-03-29 | 34.44 | 35.40 | 0.80 | 2.31% | 34.38 | 35.40 | 24797 | 8683.62 | 1.06% |
| 2024-03-28 | 34.50 | 34.60 | -0.09 | -0.26% | 34.41 | 35.13 | 35898 | 12483.64 | 1.53% |
| 2024-03-27 | 34.98 | 34.69 | -0.06 | -0.17% | 34.69 | 35.35 | 42539 | 14946.00 | 1.82% |
| 2024-03-26 | 34.58 | 34.75 | 0.01 | 0.03% | 34.53 | 35.14 | 24436 | 8516.44 | 1.04% |
| 2024-03-25 | 34.77 | 34.74 | 0.00 | 0.00% | 34.68 | 35.50 | 33185 | 11654.77 | 1.42% |
| 2024-03-22 | 35.21 | 34.74 | -0.44 | -1.25% | 34.26 | 35.24 | 31798 | 10999.19 | 1.36% |
| 2024-03-21 | 35.55 | 35.18 | -0.52 | -1.46% | 35.05 | 35.73 | 26751 | 9445.02 | 1.14% |
| 2024-03-20 | 35.50 | 35.70 | 0.18 | 0.51% | 35.38 | 35.92 | 34054 | 12134.44 | 1.45% |
| 2024-03-19 | 34.63 | 35.52 | 0.88 | 2.54% | 34.37 | 35.87 | 69660 | 24667.52 | 2.97% |
| 2024-03-18 | 34.88 | 34.64 | 1.49 | 4.49% | 34.15 | 35.19 | 139710 | 48439.36 | 5.97% |
| 2024-03-15 | 32.68 | 33.15 | 0.28 | 0.85% | 32.68 | 33.33 | 23336 | 7694.19 | 1.00% |
| 2024-03-14 | 33.03 | 32.87 | -0.20 | -0.60% | 32.60 | 33.40 | 28797 | 9478.58 | 1.23% |
| 2024-03-13 | 33.02 | 33.07 | 0.04 | 0.12% | 32.71 | 33.19 | 26876 | 8873.40 | 1.15% |
| 2024-03-12 | 32.91 | 33.03 | -0.08 | -0.24% | 32.85 | 33.45 | 22943 | 7606.78 | 0.98% |
| 2024-03-11 | 32.50 | 33.11 | 0.51 | 1.56% | 32.46 | 33.15 | 23869 | 7851.19 | 1.02% |
| 2024-03-08 | 32.56 | 32.60 | 0.00 | 0.00% | 32.25 | 32.75 | 23097 | 7498.19 | 0.99% |
| 2024-03-07 | 32.80 | 32.60 | -0.20 | -0.61% | 32.53 | 33.06 | 23547 | 7714.25 | 1.01% |
| 2024-03-06 | 32.32 | 32.80 | 0.32 | 0.99% | 32.01 | 32.81 | 29342 | 9511.45 | 1.25% |
| 2024-03-05 | 32.01 | 32.48 | 0.00 | 0.00% | 31.85 | 32.52 | 28807 | 9301.20 | 1.23% |
| 2024-03-04 | 31.84 | 32.48 | 0.67 | 2.11% | 31.76 | 32.56 | 34424 | 11083.38 | 1.47% |
| 2024-03-01 | 31.78 | 31.81 | 0.05 | 0.16% | 31.38 | 31.95 | 22105 | 7001.15 | 0.94% |
| 2024-02-29 | 31.08 | 31.76 | 1.10 | 3.59% | 30.68 | 31.77 | 28356 | 8902.71 | 1.21% |
| 2024-02-28 | 31.37 | 30.66 | -0.82 | -2.60% | 30.45 | 31.81 | 34112 | 10638.87 | 1.46% |
| 2024-02-27 | 31.55 | 31.48 | 0.12 | 0.38% | 31.08 | 31.55 | 26651 | 8329.78 | 1.14% |
| 2024-02-26 | 31.20 | 31.36 | 0.32 | 1.03% | 30.81 | 31.57 | 27434 | 8578.85 | 1.17% |
| 2024-02-23 | 30.72 | 31.04 | 0.52 | 1.70% | 30.32 | 31.08 | 21132 | 6495.80 | 0.90% |
| 2024-02-22 | 29.90 | 30.52 | 0.62 | 2.07% | 29.84 | 30.56 | 21762 | 6582.18 | 0.93% |
| 2024-02-21 | 30.00 | 29.90 | -0.27 | -0.89% | 29.73 | 30.61 | 29973 | 9052.73 | 1.28% |
| 2024-02-20 | 29.98 | 30.17 | 0.27 | 0.90% | 29.55 | 30.30 | 23447 | 7048.41 | 1.00% |
| 2024-02-19 | 29.90 | 29.90 | 0.40 | 1.36% | 29.31 | 30.18 | 30636 | 9125.96 | 1.31% |
| 2024-02-08 | 29.30 | 29.50 | 0.30 | 1.03% | 29.22 | 30.19 | 39713 | 11843.15 | 1.70% |
| 2024-02-07 | 28.49 | 29.20 | 0.60 | 2.10% | 28.49 | 29.59 | 40391 | 11781.96 | 1.72% |
| 2024-02-06 | 26.60 | 28.60 | 2.00 | 7.52% | 26.27 | 28.88 | 45114 | 12646.22 | 1.93% |
| 2024-02-05 | 25.60 | 26.60 | 0.80 | 3.10% | 24.06 | 27.29 | 42036 | 10825.45 | 1.79% |
| 2024-02-02 | 26.99 | 25.80 | -1.08 | -4.02% | 24.64 | 27.14 | 37127 | 9557.31 | 1.59% |