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 | 33.25 | 33.76 | 0.43 | 1.29% | 33.15 | 33.93 | 120781 | 40682.17 | 0.69% |
| 2024-05-08 | 33.71 | 33.33 | -0.55 | -1.62% | 33.08 | 33.90 | 126528 | 42200.06 | 0.72% |
| 2024-05-07 | 34.00 | 33.88 | 0.00 | 0.00% | 33.58 | 34.26 | 132960 | 45082.66 | 0.76% |
| 2024-05-06 | 33.58 | 33.88 | 0.94 | 2.85% | 33.38 | 34.27 | 212429 | 71917.21 | 1.21% |
| 2024-04-30 | 32.80 | 32.94 | -0.03 | -0.09% | 32.70 | 33.50 | 131913 | 43641.96 | 0.75% |
| 2024-04-29 | 32.70 | 32.97 | 0.20 | 0.61% | 32.46 | 33.24 | 168504 | 55373.96 | 0.96% |
| 2024-04-26 | 32.98 | 32.77 | 0.02 | 0.06% | 32.37 | 32.99 | 176185 | 57556.83 | 1.01% |
| 2024-04-25 | 32.30 | 32.75 | 0.35 | 1.08% | 32.30 | 33.35 | 165626 | 54525.31 | 0.95% |
| 2024-04-24 | 32.76 | 32.40 | -0.59 | -1.79% | 32.20 | 32.86 | 133590 | 43334.02 | 0.76% |
| 2024-04-23 | 32.10 | 32.99 | 1.17 | 3.68% | 31.94 | 33.10 | 207098 | 67506.00 | 1.18% |
| 2024-04-22 | 31.58 | 31.82 | 0.32 | 1.02% | 31.58 | 32.29 | 134852 | 43075.77 | 0.77% |
| 2024-04-19 | 31.35 | 31.50 | -0.02 | -0.06% | 31.00 | 31.71 | 143014 | 44821.12 | 0.82% |
| 2024-04-18 | 30.20 | 31.52 | 1.47 | 4.89% | 30.13 | 31.97 | 277387 | 86527.78 | 1.58% |
| 2024-04-17 | 29.40 | 30.05 | 0.56 | 1.90% | 29.27 | 30.05 | 125171 | 37299.25 | 0.71% |
| 2024-04-16 | 29.50 | 29.49 | -0.01 | -0.03% | 29.32 | 29.99 | 112786 | 33446.78 | 0.64% |
| 2024-04-15 | 29.11 | 29.50 | 0.50 | 1.72% | 29.05 | 29.85 | 107567 | 31743.39 | 0.61% |
| 2024-04-12 | 29.45 | 29.00 | -0.47 | -1.59% | 28.90 | 29.65 | 98096 | 28573.26 | 0.56% |
| 2024-04-11 | 29.60 | 29.47 | -0.25 | -0.84% | 29.38 | 29.89 | 77468 | 22955.29 | 0.44% |
| 2024-04-10 | 30.11 | 29.72 | -0.53 | -1.75% | 29.60 | 30.23 | 68012 | 20305.11 | 0.39% |
| 2024-04-09 | 29.53 | 30.25 | 0.73 | 2.47% | 29.37 | 30.28 | 110871 | 33084.29 | 0.63% |
| 2024-04-08 | 30.62 | 29.52 | -1.59 | -5.11% | 29.34 | 30.65 | 198997 | 59163.96 | 1.14% |
| 2024-04-03 | 30.81 | 31.11 | 0.15 | 0.48% | 30.34 | 31.97 | 178249 | 55019.30 | 1.02% |
| 2024-04-02 | 31.39 | 30.96 | -0.42 | -1.34% | 30.73 | 31.40 | 93675 | 28947.13 | 0.54% |
| 2024-04-01 | 31.18 | 31.38 | 0.38 | 1.23% | 31.06 | 31.63 | 109757 | 34368.59 | 0.63% |
| 2024-03-29 | 30.80 | 31.00 | 0.28 | 0.91% | 30.67 | 31.28 | 67469 | 20848.77 | 0.39% |
| 2024-03-28 | 30.99 | 30.72 | -0.28 | -0.90% | 30.59 | 31.31 | 97210 | 30067.24 | 0.56% |
| 2024-03-27 | 31.03 | 31.00 | -0.02 | -0.06% | 30.83 | 31.49 | 82299 | 25722.31 | 0.47% |
| 2024-03-26 | 31.25 | 31.02 | -0.15 | -0.48% | 30.72 | 31.48 | 79618 | 24685.39 | 0.45% |
| 2024-03-25 | 31.40 | 31.17 | -0.53 | -1.67% | 31.12 | 31.75 | 83227 | 26141.05 | 0.48% |
| 2024-03-22 | 32.76 | 31.70 | -1.20 | -3.65% | 31.55 | 32.76 | 139772 | 44595.06 | 0.80% |
| 2024-03-21 | 33.38 | 32.90 | -0.50 | -1.50% | 32.90 | 33.48 | 74615 | 24725.16 | 0.43% |
| 2024-03-20 | 33.34 | 33.40 | 0.04 | 0.12% | 33.20 | 33.64 | 74635 | 24936.15 | 0.43% |
| 2024-03-19 | 33.76 | 33.36 | -0.41 | -1.21% | 33.36 | 33.76 | 77782 | 26079.35 | 0.44% |
| 2024-03-18 | 33.79 | 33.77 | -0.02 | -0.06% | 33.31 | 34.03 | 124302 | 41727.04 | 0.71% |
| 2024-03-15 | 33.12 | 33.79 | 0.45 | 1.35% | 33.02 | 34.12 | 155908 | 52619.69 | 0.89% |
| 2024-03-14 | 33.88 | 33.34 | 0.21 | 0.63% | 33.10 | 34.38 | 224082 | 75749.99 | 1.28% |
| 2024-03-13 | 33.06 | 33.13 | 0.08 | 0.24% | 32.62 | 33.55 | 140703 | 46543.54 | 0.80% |
| 2024-03-12 | 32.66 | 33.05 | 0.63 | 1.94% | 32.66 | 33.16 | 152919 | 50417.88 | 0.87% |
| 2024-03-11 | 32.06 | 32.42 | 0.38 | 1.19% | 31.71 | 32.44 | 116674 | 37564.43 | 0.67% |
| 2024-03-08 | 31.60 | 32.04 | 0.51 | 1.62% | 31.60 | 32.39 | 91934 | 29357.15 | 0.53% |
| 2024-03-07 | 32.70 | 31.53 | -1.26 | -3.84% | 31.46 | 32.79 | 151580 | 48590.58 | 0.87% |
| 2024-03-06 | 32.80 | 32.79 | -0.09 | -0.27% | 32.36 | 33.00 | 101712 | 33216.17 | 0.58% |
| 2024-03-05 | 33.33 | 32.88 | -0.62 | -1.85% | 32.66 | 33.35 | 149875 | 49242.42 | 0.86% |
| 2024-03-04 | 33.30 | 33.50 | 0.19 | 0.57% | 33.22 | 34.22 | 170353 | 57178.62 | 0.97% |
| 2024-03-01 | 33.60 | 33.31 | -0.37 | -1.10% | 32.81 | 33.66 | 127474 | 42374.77 | 0.73% |
| 2024-02-29 | 33.10 | 33.68 | 0.41 | 1.23% | 33.01 | 33.89 | 135019 | 45257.35 | 0.77% |
| 2024-02-28 | 33.98 | 33.27 | -0.21 | -0.63% | 33.27 | 34.82 | 169440 | 57743.20 | 0.97% |
| 2024-02-27 | 33.04 | 33.48 | 0.49 | 1.49% | 32.82 | 33.48 | 122262 | 40578.27 | 0.70% |
| 2024-02-26 | 32.92 | 32.99 | -0.07 | -0.21% | 32.60 | 33.31 | 99535 | 32830.54 | 0.57% |
| 2024-02-23 | 33.01 | 33.06 | -0.08 | -0.24% | 32.62 | 33.23 | 105046 | 34565.28 | 0.60% |
| 2024-02-22 | 33.12 | 33.14 | -0.01 | -0.03% | 32.35 | 33.28 | 182292 | 59795.53 | 1.04% |
| 2024-02-21 | 32.92 | 33.15 | -0.11 | -0.33% | 32.60 | 33.65 | 159984 | 52984.41 | 0.91% |
| 2024-02-20 | 32.36 | 33.26 | 0.71 | 2.18% | 32.18 | 34.07 | 180793 | 60025.27 | 1.03% |
| 2024-02-19 | 32.87 | 32.55 | 0.87 | 2.75% | 31.93 | 33.00 | 183266 | 59433.41 | 1.05% |
| 2024-02-08 | 31.73 | 31.68 | 0.05 | 0.16% | 31.43 | 32.00 | 182451 | 57770.82 | 1.04% |
| 2024-02-07 | 31.84 | 31.63 | 0.13 | 0.41% | 31.13 | 32.25 | 218131 | 69171.44 | 1.25% |
| 2024-02-06 | 28.85 | 31.50 | 2.55 | 8.81% | 28.70 | 31.59 | 229072 | 70187.59 | 1.31% |
| 2024-02-05 | 28.80 | 28.95 | -0.01 | -0.03% | 27.60 | 29.61 | 197720 | 56745.50 | 1.13% |
| 2024-02-02 | 29.80 | 28.96 | -0.76 | -2.56% | 28.01 | 30.01 | 165270 | 48026.75 | 0.94% |
| 2024-02-01 | 29.25 | 29.72 | 0.77 | 2.66% | 28.94 | 30.50 | 160403 | 47709.20 | 0.92% |
| 2024-01-31 | 29.70 | 28.95 | -0.74 | -2.49% | 28.93 | 29.77 | 133247 | 39067.17 | 0.76% |
| 2024-01-30 | 30.88 | 29.69 | -1.36 | -4.38% | 29.59 | 31.15 | 184032 | 55609.29 | 1.05% |