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 | 33.36 | 32.80 | -0.45 | -1.35% | 32.57 | 33.93 | 38365 | 12641.33 | 1.90% |
| 2024-05-09 | 33.49 | 33.25 | -0.11 | -0.33% | 33.01 | 33.73 | 38365 | 12776.78 | 1.90% |
| 2024-05-08 | 34.98 | 33.36 | -1.66 | -4.74% | 33.19 | 34.98 | 68417 | 23078.33 | 3.39% |
| 2024-05-07 | 34.37 | 35.02 | 0.52 | 1.51% | 34.37 | 35.29 | 45666 | 15975.24 | 2.26% |
| 2024-05-06 | 34.83 | 34.50 | 0.17 | 0.50% | 34.23 | 35.36 | 51603 | 17881.44 | 2.56% |
| 2024-04-30 | 34.30 | 34.33 | -0.17 | -0.49% | 34.05 | 34.64 | 56991 | 19598.12 | 2.82% |
| 2024-04-29 | 33.78 | 34.50 | 0.77 | 2.28% | 33.78 | 34.79 | 63835 | 21980.77 | 3.16% |
| 2024-04-26 | 33.15 | 33.73 | 1.28 | 3.94% | 32.62 | 34.50 | 101915 | 34483.86 | 5.05% |
| 2024-04-25 | 31.98 | 32.45 | -0.35 | -1.07% | 31.88 | 32.94 | 87094 | 28248.76 | 4.31% |
| 2024-04-24 | 29.80 | 32.80 | 2.98 | 9.99% | 29.72 | 32.80 | 122265 | 38792.89 | 6.06% |
| 2024-04-23 | 29.54 | 29.82 | 0.37 | 1.26% | 29.47 | 30.31 | 36449 | 10879.56 | 1.81% |
| 2024-04-22 | 29.20 | 29.45 | -0.30 | -1.01% | 28.58 | 30.10 | 43366 | 12802.58 | 2.15% |
| 2024-04-19 | 29.80 | 29.75 | -0.46 | -1.52% | 29.30 | 31.29 | 57417 | 17124.46 | 2.84% |
| 2024-04-18 | 31.00 | 30.21 | -1.13 | -3.61% | 29.93 | 31.05 | 79293 | 24100.82 | 3.93% |
| 2024-04-17 | 31.11 | 31.34 | 0.52 | 1.69% | 30.90 | 31.93 | 89063 | 28004.41 | 4.41% |
| 2024-04-16 | 30.36 | 30.82 | 0.22 | 0.72% | 29.20 | 31.76 | 74764 | 22821.19 | 3.70% |
| 2024-04-15 | 31.25 | 30.60 | -0.70 | -2.24% | 29.50 | 31.45 | 71308 | 21672.92 | 3.53% |
| 2024-04-12 | 30.75 | 31.30 | 0.44 | 1.43% | 30.56 | 31.69 | 54217 | 16908.27 | 2.69% |
| 2024-04-11 | 30.40 | 30.86 | 0.26 | 0.85% | 30.32 | 31.39 | 36664 | 11393.70 | 1.82% |
| 2024-04-10 | 31.60 | 30.60 | -0.78 | -2.49% | 30.30 | 31.77 | 51604 | 15969.28 | 2.56% |
| 2024-04-09 | 32.26 | 32.38 | 0.26 | 0.81% | 31.69 | 32.72 | 40981 | 13176.32 | 2.03% |
| 2024-04-08 | 33.18 | 32.12 | -1.04 | -3.14% | 32.06 | 33.19 | 45041 | 14664.24 | 2.23% |
| 2024-04-03 | 33.75 | 33.16 | -0.59 | -1.75% | 32.70 | 33.75 | 41145 | 13636.28 | 2.04% |
| 2024-04-02 | 35.69 | 33.75 | -1.99 | -5.57% | 33.29 | 35.69 | 79443 | 27035.65 | 3.94% |
| 2024-04-01 | 35.91 | 35.74 | -0.30 | -0.83% | 35.41 | 36.44 | 48845 | 17506.84 | 2.42% |
| 2024-03-29 | 35.49 | 36.04 | 1.21 | 3.47% | 34.01 | 36.17 | 59405 | 20953.25 | 2.94% |
| 2024-03-28 | 32.88 | 34.83 | 1.87 | 5.67% | 32.50 | 36.00 | 62879 | 21789.22 | 3.13% |
| 2024-03-27 | 34.62 | 32.96 | -1.63 | -4.71% | 32.93 | 34.68 | 41015 | 13764.82 | 2.04% |
| 2024-03-26 | 35.50 | 34.59 | -0.96 | -2.70% | 34.20 | 36.65 | 60584 | 21239.44 | 3.01% |
| 2024-03-25 | 36.66 | 35.55 | -1.57 | -4.23% | 35.47 | 37.28 | 51025 | 18546.36 | 2.54% |
| 2024-03-22 | 37.63 | 37.12 | -0.66 | -1.75% | 36.52 | 37.77 | 49149 | 18204.49 | 2.44% |
| 2024-03-21 | 36.92 | 37.78 | 0.58 | 1.56% | 36.80 | 38.34 | 103889 | 39100.10 | 5.17% |
| 2024-03-20 | 35.00 | 37.20 | 1.62 | 4.55% | 34.90 | 37.42 | 117918 | 43187.54 | 5.86% |
| 2024-03-19 | 35.69 | 35.58 | 0.01 | 0.03% | 35.30 | 36.34 | 74385 | 26706.66 | 3.70% |
| 2024-03-18 | 35.08 | 35.57 | 0.41 | 1.17% | 34.30 | 35.66 | 59718 | 20971.83 | 2.97% |
| 2024-03-15 | 34.68 | 35.16 | 0.48 | 1.38% | 34.26 | 35.23 | 42344 | 14733.37 | 2.11% |
| 2024-03-14 | 35.20 | 34.68 | -0.80 | -2.25% | 34.10 | 35.40 | 54231 | 18813.41 | 2.70% |
| 2024-03-13 | 34.80 | 35.48 | 0.95 | 2.75% | 34.52 | 36.50 | 95240 | 33782.66 | 4.74% |
| 2024-03-12 | 34.95 | 34.53 | -0.41 | -1.17% | 34.46 | 35.35 | 66748 | 23231.19 | 3.32% |
| 2024-03-11 | 33.78 | 34.94 | 0.79 | 2.31% | 33.38 | 35.08 | 73515 | 25409.53 | 3.66% |
| 2024-03-08 | 33.23 | 34.15 | 0.92 | 2.77% | 33.11 | 34.45 | 60697 | 20516.50 | 3.02% |
| 2024-03-07 | 34.78 | 33.23 | -1.45 | -4.18% | 33.23 | 34.87 | 78421 | 26604.33 | 3.90% |
| 2024-03-06 | 35.10 | 34.68 | -0.91 | -2.56% | 34.00 | 36.01 | 99703 | 34665.89 | 4.96% |
| 2024-03-05 | 34.44 | 35.59 | 0.82 | 2.36% | 33.44 | 37.00 | 176195 | 61923.55 | 8.76% |
| 2024-03-04 | 35.80 | 34.77 | -0.89 | -2.50% | 33.79 | 35.80 | 175024 | 60394.92 | 8.70% |
| 2024-03-01 | 32.32 | 35.66 | 3.24 | 9.99% | 32.02 | 35.66 | 221761 | 77361.79 | 11.03% |
| 2024-02-29 | 30.10 | 32.42 | 1.49 | 4.82% | 30.10 | 32.44 | 84736 | 26998.15 | 4.21% |
| 2024-02-28 | 33.24 | 30.93 | -2.37 | -7.12% | 30.80 | 33.83 | 95451 | 31007.80 | 4.75% |
| 2024-02-27 | 32.34 | 33.30 | 1.15 | 3.58% | 32.28 | 33.50 | 91800 | 30214.37 | 4.57% |
| 2024-02-26 | 32.39 | 32.15 | -0.26 | -0.80% | 31.60 | 32.97 | 99068 | 32144.24 | 4.93% |
| 2024-02-23 | 32.00 | 32.41 | 1.70 | 5.54% | 30.90 | 33.25 | 150404 | 47915.32 | 7.48% |
| 2024-02-22 | 30.39 | 30.71 | 0.33 | 1.09% | 29.77 | 30.94 | 87795 | 26681.30 | 4.45% |
| 2024-02-21 | 29.40 | 30.38 | 0.50 | 1.67% | 29.38 | 31.74 | 98524 | 29892.13 | 4.99% |
| 2024-02-20 | 29.92 | 29.88 | -0.65 | -2.13% | 29.34 | 30.38 | 105572 | 31612.24 | 5.35% |
| 2024-02-19 | 29.34 | 30.53 | 2.78 | 10.02% | 29.30 | 30.53 | 124813 | 37419.23 | 6.32% |
| 2024-02-08 | 25.37 | 27.75 | 2.38 | 9.38% | 24.90 | 27.91 | 115180 | 30548.91 | 5.84% |
| 2024-02-07 | 23.75 | 25.37 | 1.47 | 6.15% | 23.75 | 26.29 | 124857 | 32083.35 | 6.33% |
| 2024-02-06 | 22.50 | 23.90 | 1.42 | 6.32% | 21.53 | 24.28 | 78492 | 18116.90 | 3.98% |
| 2024-02-05 | 23.90 | 22.48 | -1.75 | -7.22% | 21.81 | 24.03 | 76171 | 17346.19 | 3.86% |
| 2024-02-02 | 25.65 | 24.23 | -1.31 | -5.13% | 23.31 | 26.00 | 73879 | 18239.24 | 3.74% |
| 2024-02-01 | 25.31 | 25.54 | 0.21 | 0.83% | 24.41 | 26.82 | 68403 | 17493.97 | 3.47% |
| 2024-01-31 | 26.30 | 25.33 | -1.25 | -4.70% | 25.01 | 26.94 | 44299 | 11504.19 | 2.24% |