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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 32.02 | 32.09 | 0.16 | 0.50% | 31.82 | 32.17 | 2493 | 798.04 | 1.37% |
| 2024-05-16 | 31.72 | 31.93 | 0.05 | 0.16% | 31.72 | 32.07 | 3369 | 1075.87 | 1.85% |
| 2024-05-15 | 31.91 | 31.88 | -0.02 | -0.06% | 31.61 | 32.20 | 2517 | 801.54 | 1.39% |
| 2024-05-14 | 31.70 | 31.90 | -0.02 | -0.06% | 31.70 | 32.19 | 2263 | 723.32 | 1.25% |
| 2024-05-13 | 32.11 | 31.92 | -0.42 | -1.30% | 31.70 | 32.38 | 2735 | 874.29 | 1.51% |
| 2024-05-10 | 32.90 | 32.34 | -0.44 | -1.34% | 32.30 | 32.96 | 2389 | 775.70 | 1.32% |
| 2024-05-09 | 32.44 | 32.78 | 0.38 | 1.17% | 32.42 | 32.84 | 1871 | 613.02 | 1.03% |
| 2024-05-08 | 32.86 | 32.40 | -0.46 | -1.40% | 32.37 | 32.95 | 2339 | 761.43 | 1.29% |
| 2024-05-07 | 32.85 | 32.86 | 0.17 | 0.52% | 32.48 | 32.97 | 3690 | 1211.51 | 2.03% |
| 2024-05-06 | 32.24 | 32.69 | 0.70 | 2.19% | 32.08 | 32.74 | 3710 | 1207.11 | 2.04% |
| 2024-04-30 | 31.98 | 31.99 | 0.15 | 0.47% | 31.58 | 32.16 | 3655 | 1165.23 | 2.01% |
| 2024-04-29 | 31.45 | 31.84 | 0.63 | 2.02% | 31.31 | 31.93 | 4183 | 1324.05 | 2.30% |
| 2024-04-26 | 31.29 | 31.21 | 0.00 | 0.00% | 31.02 | 31.43 | 3024 | 945.66 | 1.66% |
| 2024-04-25 | 30.88 | 31.21 | 0.33 | 1.07% | 30.74 | 31.50 | 3982 | 1246.54 | 2.19% |
| 2024-04-24 | 30.81 | 30.88 | 0.20 | 0.65% | 30.57 | 31.15 | 3144 | 973.80 | 1.73% |
| 2024-04-23 | 30.50 | 30.68 | 0.18 | 0.59% | 30.32 | 30.80 | 2818 | 862.76 | 1.55% |
| 2024-04-22 | 30.54 | 30.50 | -0.62 | -1.99% | 29.70 | 30.76 | 4955 | 1505.74 | 2.73% |
| 2024-04-19 | 32.79 | 32.37 | -0.24 | -0.74% | 32.25 | 32.80 | 5373 | 1743.66 | 2.96% |
| 2024-04-18 | 32.28 | 32.61 | 0.32 | 0.99% | 32.02 | 32.92 | 4484 | 1456.44 | 2.47% |
| 2024-04-17 | 31.25 | 32.29 | 1.49 | 4.84% | 30.78 | 32.52 | 5648 | 1814.43 | 3.11% |
| 2024-04-16 | 32.18 | 30.80 | -1.54 | -4.76% | 30.73 | 32.55 | 5932 | 1858.11 | 3.27% |
| 2024-04-15 | 33.70 | 32.34 | -1.38 | -4.09% | 32.06 | 34.04 | 5741 | 1890.06 | 3.16% |
| 2024-04-12 | 34.35 | 33.72 | -0.62 | -1.81% | 33.70 | 34.61 | 3671 | 1250.91 | 2.02% |
| 2024-04-11 | 33.41 | 34.34 | 0.78 | 2.32% | 33.18 | 34.65 | 4532 | 1548.61 | 2.49% |
| 2024-04-10 | 34.34 | 33.56 | -0.73 | -2.13% | 33.32 | 34.46 | 3115 | 1053.35 | 1.71% |
| 2024-04-09 | 33.51 | 34.29 | 0.61 | 1.81% | 33.51 | 34.29 | 3144 | 1069.95 | 1.73% |
| 2024-04-08 | 34.78 | 33.68 | -0.93 | -2.69% | 33.66 | 34.93 | 3214 | 1096.14 | 1.77% |
| 2024-04-03 | 35.27 | 34.61 | -0.47 | -1.34% | 34.33 | 35.35 | 3755 | 1300.19 | 2.07% |
| 2024-04-02 | 34.90 | 35.08 | 0.28 | 0.80% | 34.50 | 35.28 | 4417 | 1542.02 | 2.43% |
| 2024-04-01 | 34.45 | 34.80 | 0.66 | 1.93% | 34.15 | 34.80 | 3555 | 1228.78 | 1.96% |
| 2024-03-29 | 33.90 | 34.14 | 0.58 | 1.73% | 33.63 | 34.15 | 4000 | 1358.87 | 2.20% |
| 2024-03-28 | 33.00 | 33.56 | 0.57 | 1.73% | 32.81 | 33.81 | 4519 | 1510.70 | 2.49% |
| 2024-03-27 | 33.76 | 32.99 | -0.77 | -2.28% | 32.99 | 34.11 | 4447 | 1495.70 | 2.45% |
| 2024-03-26 | 33.72 | 33.76 | 0.10 | 0.30% | 33.18 | 34.23 | 5275 | 1775.83 | 2.90% |
| 2024-03-25 | 35.22 | 33.66 | -1.57 | -4.46% | 33.61 | 35.33 | 5569 | 1928.02 | 3.07% |
| 2024-03-22 | 36.15 | 35.23 | -0.92 | -2.54% | 35.18 | 36.15 | 5971 | 2118.18 | 3.29% |
| 2024-03-21 | 36.50 | 36.15 | -0.22 | -0.60% | 35.85 | 36.53 | 5555 | 2010.95 | 3.06% |
| 2024-03-20 | 36.18 | 36.37 | 0.20 | 0.55% | 36.03 | 36.39 | 5667 | 2053.87 | 3.12% |
| 2024-03-19 | 36.31 | 36.17 | -0.14 | -0.39% | 36.05 | 36.37 | 6084 | 2202.34 | 3.35% |
| 2024-03-18 | 35.98 | 36.31 | 0.56 | 1.57% | 35.75 | 36.32 | 6726 | 2425.52 | 3.70% |
| 2024-03-15 | 35.35 | 35.75 | 0.50 | 1.42% | 35.11 | 35.75 | 5156 | 1830.39 | 2.84% |
| 2024-03-14 | 36.17 | 35.25 | -0.99 | -2.73% | 35.02 | 36.39 | 8358 | 2992.09 | 4.60% |
| 2024-03-13 | 36.60 | 36.24 | -0.06 | -0.17% | 36.09 | 36.60 | 6720 | 2438.49 | 3.70% |
| 2024-03-12 | 36.18 | 36.30 | 0.18 | 0.50% | 35.80 | 36.51 | 8938 | 3231.48 | 4.92% |
| 2024-03-11 | 35.70 | 36.12 | 0.51 | 1.43% | 35.52 | 36.23 | 7265 | 2610.52 | 4.00% |
| 2024-03-08 | 35.83 | 35.61 | -0.02 | -0.06% | 35.26 | 35.88 | 6387 | 2269.37 | 3.52% |
| 2024-03-07 | 36.21 | 35.63 | -0.45 | -1.25% | 35.61 | 36.58 | 9832 | 3551.12 | 5.41% |
| 2024-03-06 | 35.69 | 36.08 | 0.04 | 0.11% | 35.50 | 36.24 | 9479 | 3409.02 | 5.22% |
| 2024-03-05 | 35.80 | 36.04 | 0.33 | 0.92% | 35.71 | 36.40 | 13310 | 4799.24 | 7.33% |
| 2024-03-04 | 37.20 | 35.71 | -2.29 | -6.03% | 35.55 | 37.60 | 22843 | 8254.99 | 12.57% |
| 2024-03-01 | 39.90 | 38.00 | -3.16 | -7.68% | 37.91 | 40.30 | 38777 | 14969.70 | 21.35% |
| 2024-02-29 | 40.00 | 41.16 | -0.90 | -2.14% | 37.85 | 42.50 | 51723 | 20815.52 | 28.47% |
| 2024-02-28 | 40.12 | 42.06 | 3.82 | 9.99% | 40.12 | 42.06 | 41700 | 17509.30 | 22.95% |
| 2024-02-27 | 37.58 | 38.24 | -0.62 | -1.60% | 36.60 | 38.47 | 20130 | 7591.03 | 11.08% |
| 2024-02-26 | 36.00 | 38.86 | 1.68 | 4.52% | 35.52 | 39.49 | 31834 | 11739.76 | 17.52% |
| 2024-02-23 | 35.20 | 37.18 | 2.34 | 6.72% | 35.20 | 38.32 | 30245 | 11413.12 | 16.65% |
| 2024-02-22 | 32.88 | 34.84 | 0.49 | 1.43% | 32.88 | 34.87 | 16585 | 5591.57 | 9.13% |
| 2024-02-21 | 34.00 | 34.35 | -0.51 | -1.46% | 33.52 | 36.75 | 17080 | 5947.41 | 10.57% |
| 2024-02-20 | 32.75 | 34.86 | 3.17 | 10.00% | 32.75 | 34.86 | 7765 | 2678.48 | 4.80% |
| 2024-02-19 | 31.00 | 31.69 | 0.45 | 1.44% | 30.63 | 31.88 | 8305 | 2594.28 | 5.14% |