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 | 34.29 | 34.32 | 0.02 | 0.06% | 33.63 | 34.39 | 14955 | 5091.26 | 8.01% |
| 2024-05-16 | 34.48 | 34.30 | -0.29 | -0.84% | 33.80 | 34.70 | 18874 | 6469.17 | 10.11% |
| 2024-05-15 | 34.50 | 34.59 | 0.01 | 0.03% | 34.05 | 35.16 | 14379 | 5013.55 | 7.70% |
| 2024-05-14 | 34.53 | 34.58 | -0.68 | -1.93% | 33.80 | 35.00 | 11687 | 4026.25 | 6.26% |
| 2024-05-13 | 35.80 | 35.26 | -0.64 | -1.78% | 34.01 | 35.99 | 22309 | 7860.11 | 11.95% |
| 2024-05-10 | 35.35 | 35.90 | 0.51 | 1.44% | 34.80 | 35.96 | 26437 | 9372.66 | 14.16% |
| 2024-05-09 | 35.17 | 35.39 | -0.05 | -0.14% | 35.02 | 36.00 | 22773 | 8099.49 | 12.20% |
| 2024-05-08 | 35.19 | 35.44 | 0.24 | 0.68% | 34.81 | 35.55 | 16290 | 5753.37 | 8.73% |
| 2024-05-07 | 35.18 | 35.20 | -0.35 | -0.98% | 34.52 | 35.90 | 21613 | 7562.95 | 11.58% |
| 2024-05-06 | 35.30 | 35.55 | -0.39 | -1.09% | 34.36 | 35.98 | 35837 | 12701.17 | 19.20% |
| 2024-04-30 | 34.03 | 35.94 | 1.70 | 4.96% | 33.61 | 35.94 | 26605 | 9300.78 | 14.25% |
| 2024-04-29 | 34.22 | 34.24 | -0.54 | -1.55% | 33.55 | 34.80 | 14771 | 5047.55 | 7.91% |
| 2024-04-26 | 34.40 | 34.78 | 0.78 | 2.29% | 33.76 | 36.12 | 28798 | 9949.48 | 15.43% |
| 2024-04-25 | 34.85 | 34.00 | -0.85 | -2.44% | 33.44 | 35.45 | 21468 | 7310.50 | 11.50% |
| 2024-04-24 | 32.89 | 34.85 | 2.06 | 6.28% | 32.65 | 36.00 | 33208 | 11214.83 | 17.79% |
| 2024-04-23 | 32.60 | 32.79 | 0.29 | 0.89% | 32.32 | 33.10 | 10658 | 3481.66 | 5.71% |
| 2024-04-22 | 32.21 | 32.50 | 0.02 | 0.06% | 31.85 | 33.18 | 12589 | 4114.70 | 6.74% |
| 2024-04-19 | 32.09 | 32.48 | 0.39 | 1.22% | 31.91 | 32.99 | 13006 | 4217.52 | 6.97% |
| 2024-04-18 | 32.25 | 32.09 | 0.68 | 2.16% | 30.86 | 32.83 | 21009 | 6678.24 | 11.25% |
| 2024-04-17 | 29.78 | 31.41 | 1.63 | 5.47% | 29.78 | 32.76 | 24919 | 7722.63 | 13.35% |
| 2024-04-16 | 32.54 | 29.78 | -3.31 | -10.00% | 29.78 | 32.54 | 20013 | 6075.92 | 10.72% |
| 2024-04-15 | 35.53 | 33.09 | -2.01 | -5.73% | 31.59 | 35.80 | 26492 | 8735.13 | 14.19% |
| 2024-04-12 | 36.48 | 35.10 | -1.47 | -4.02% | 35.02 | 36.95 | 21744 | 7878.91 | 11.65% |
| 2024-04-11 | 36.23 | 36.57 | -0.12 | -0.33% | 35.00 | 37.77 | 23750 | 8678.79 | 12.72% |
| 2024-04-10 | 37.90 | 36.69 | -1.06 | -2.81% | 36.63 | 38.93 | 28441 | 10762.54 | 15.24% |
| 2024-04-09 | 36.30 | 37.75 | 1.06 | 2.89% | 36.30 | 37.76 | 26613 | 9821.94 | 14.26% |
| 2024-04-08 | 36.67 | 36.69 | -0.02 | -0.05% | 36.01 | 36.99 | 40202 | 14697.20 | 21.54% |
| 2024-04-03 | 34.97 | 36.71 | 1.71 | 4.89% | 34.35 | 37.00 | 33598 | 11979.78 | 18.00% |
| 2024-04-02 | 36.00 | 35.00 | -0.84 | -2.34% | 34.60 | 36.29 | 17066 | 6043.00 | 9.14% |
| 2024-04-01 | 35.30 | 35.84 | 0.44 | 1.24% | 35.28 | 36.20 | 24423 | 8704.22 | 13.08% |
| 2024-03-29 | 35.18 | 35.40 | 0.20 | 0.57% | 34.04 | 36.00 | 28246 | 9879.16 | 15.13% |
| 2024-03-28 | 35.70 | 35.20 | -1.19 | -3.27% | 34.08 | 37.26 | 41123 | 14688.08 | 22.03% |
| 2024-03-27 | 35.73 | 36.39 | 0.49 | 1.36% | 34.50 | 37.69 | 41559 | 15089.08 | 22.26% |
| 2024-03-26 | 33.59 | 35.90 | 1.96 | 5.77% | 33.10 | 36.19 | 52559 | 18338.34 | 28.16% |
| 2024-03-25 | 31.93 | 33.94 | 1.96 | 6.13% | 31.93 | 35.18 | 48126 | 16404.07 | 25.78% |
| 2024-03-22 | 32.49 | 31.98 | -0.51 | -1.57% | 30.90 | 32.86 | 18162 | 5756.27 | 9.73% |
| 2024-03-21 | 31.95 | 32.49 | 0.53 | 1.66% | 31.71 | 32.92 | 18233 | 5911.15 | 9.77% |
| 2024-03-20 | 30.82 | 31.96 | 1.05 | 3.40% | 30.54 | 32.00 | 21705 | 6832.79 | 11.63% |
| 2024-03-19 | 31.35 | 30.91 | -0.44 | -1.40% | 30.71 | 31.40 | 18794 | 5819.91 | 10.07% |
| 2024-03-18 | 31.50 | 31.35 | -0.15 | -0.48% | 31.35 | 32.25 | 39043 | 12361.39 | 20.92% |
| 2024-03-15 | 32.00 | 31.50 | -0.07 | -0.22% | 31.02 | 32.26 | 35724 | 11334.88 | 19.14% |
| 2024-03-14 | 31.48 | 31.57 | 0.09 | 0.29% | 30.79 | 33.06 | 50315 | 16048.43 | 26.95% |
| 2024-03-13 | 29.79 | 31.48 | 1.79 | 6.03% | 29.51 | 32.13 | 39133 | 12052.23 | 20.96% |
| 2024-03-12 | 29.39 | 29.69 | 0.30 | 1.02% | 29.35 | 30.20 | 26346 | 7853.39 | 14.11% |
| 2024-03-11 | 29.66 | 29.39 | 0.04 | 0.14% | 28.82 | 29.66 | 15505 | 4522.99 | 8.31% |
| 2024-03-08 | 28.36 | 29.35 | 0.99 | 3.49% | 28.24 | 29.94 | 20500 | 5957.80 | 10.98% |
| 2024-03-07 | 28.49 | 28.36 | 0.05 | 0.18% | 28.22 | 28.87 | 12994 | 3710.28 | 6.96% |
| 2024-03-06 | 28.09 | 28.31 | 0.00 | 0.00% | 27.99 | 28.58 | 9686 | 2743.88 | 5.19% |
| 2024-03-05 | 29.32 | 28.31 | -1.06 | -3.61% | 28.16 | 29.32 | 16937 | 4845.26 | 9.07% |
| 2024-03-04 | 29.10 | 29.37 | 0.26 | 0.89% | 28.83 | 29.88 | 31498 | 9272.21 | 16.87% |
| 2024-03-01 | 28.27 | 29.11 | 0.83 | 2.93% | 27.86 | 29.52 | 25681 | 7364.17 | 13.76% |
| 2024-02-29 | 26.82 | 28.28 | 0.30 | 1.07% | 26.82 | 28.87 | 25859 | 7277.59 | 13.85% |
| 2024-02-28 | 30.15 | 27.98 | -2.01 | -6.70% | 27.34 | 30.49 | 35784 | 10385.14 | 19.17% |
| 2024-02-27 | 29.80 | 29.99 | 0.19 | 0.64% | 29.28 | 30.18 | 30902 | 9203.75 | 16.55% |
| 2024-02-26 | 29.26 | 29.80 | 1.02 | 3.54% | 28.78 | 30.14 | 36072 | 10618.99 | 19.32% |
| 2024-02-23 | 28.43 | 28.78 | 0.45 | 1.59% | 27.90 | 28.82 | 22065 | 6258.72 | 11.82% |
| 2024-02-22 | 27.87 | 28.33 | 0.33 | 1.18% | 27.35 | 28.50 | 22497 | 6334.38 | 12.05% |
| 2024-02-21 | 26.60 | 28.00 | 1.28 | 4.79% | 26.25 | 28.30 | 27019 | 7438.02 | 14.47% |
| 2024-02-20 | 26.88 | 26.72 | -0.58 | -2.12% | 26.30 | 27.23 | 20020 | 5350.11 | 10.72% |
| 2024-02-19 | 25.57 | 27.30 | 1.50 | 5.81% | 24.30 | 28.00 | 31369 | 8159.33 | 16.80% |
| 2024-02-08 | 24.30 | 25.80 | -1.20 | -4.44% | 24.30 | 26.90 | 30671 | 7662.13 | 16.43% |