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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 32.98 | 33.30 | 0.32 | 0.97% | 32.65 | 33.78 | 96703 | 32155.46 | 1.39% |
| 2024-05-13 | 32.95 | 32.98 | -0.40 | -1.20% | 32.54 | 33.20 | 82696 | 27200.45 | 1.19% |
| 2024-05-10 | 33.16 | 33.38 | 0.45 | 1.37% | 32.95 | 34.15 | 140662 | 47227.02 | 2.03% |
| 2024-05-09 | 31.78 | 32.93 | 1.19 | 3.75% | 31.51 | 33.18 | 117416 | 38365.46 | 1.69% |
| 2024-05-08 | 31.62 | 31.74 | 0.05 | 0.16% | 31.41 | 31.92 | 67101 | 21269.49 | 0.97% |
| 2024-05-07 | 31.88 | 31.69 | -0.07 | -0.22% | 31.51 | 32.20 | 76602 | 24296.25 | 1.10% |
| 2024-05-06 | 31.89 | 31.76 | -0.18 | -0.56% | 30.70 | 32.27 | 174757 | 55342.18 | 2.52% |
| 2024-04-30 | 31.44 | 31.94 | 0.47 | 1.49% | 31.22 | 32.34 | 124144 | 39676.04 | 1.79% |
| 2024-04-29 | 31.06 | 31.47 | 0.02 | 0.06% | 30.49 | 31.60 | 140837 | 43713.15 | 2.03% |
| 2024-04-26 | 31.80 | 31.45 | -0.47 | -1.47% | 30.92 | 32.21 | 184396 | 57816.47 | 2.66% |
| 2024-04-25 | 32.41 | 31.92 | -0.56 | -1.72% | 31.80 | 32.62 | 121343 | 38917.05 | 1.75% |
| 2024-04-24 | 32.91 | 32.48 | -0.34 | -1.04% | 32.21 | 32.93 | 92268 | 29929.75 | 1.33% |
| 2024-04-23 | 33.08 | 32.82 | -0.33 | -1.00% | 32.50 | 33.33 | 83670 | 27532.02 | 1.21% |
| 2024-04-22 | 33.90 | 33.15 | -1.07 | -3.13% | 32.88 | 34.60 | 119966 | 40450.22 | 1.73% |
| 2024-04-19 | 32.75 | 34.22 | 1.27 | 3.85% | 32.65 | 34.60 | 158903 | 54090.40 | 2.29% |
| 2024-04-18 | 33.17 | 32.95 | -0.24 | -0.72% | 32.57 | 34.20 | 140235 | 46615.94 | 2.02% |
| 2024-04-17 | 32.43 | 33.19 | 0.74 | 2.28% | 32.00 | 33.25 | 99008 | 32397.72 | 1.43% |
| 2024-04-16 | 33.25 | 32.45 | -0.75 | -2.26% | 32.33 | 33.62 | 109773 | 36251.71 | 1.58% |
| 2024-04-15 | 32.50 | 33.20 | 0.79 | 2.44% | 32.11 | 33.36 | 133262 | 43846.79 | 1.92% |
| 2024-04-12 | 32.00 | 32.41 | 0.25 | 0.78% | 31.80 | 32.66 | 79450 | 25696.87 | 1.15% |
| 2024-04-11 | 31.40 | 32.16 | 0.70 | 2.23% | 31.10 | 32.35 | 99477 | 31779.94 | 1.43% |
| 2024-04-10 | 31.47 | 31.46 | -0.16 | -0.51% | 31.16 | 31.66 | 71295 | 22360.07 | 1.03% |
| 2024-04-09 | 31.90 | 31.62 | -0.38 | -1.19% | 31.28 | 32.09 | 103117 | 32584.40 | 1.49% |
| 2024-04-08 | 32.51 | 32.00 | -0.89 | -2.71% | 31.90 | 33.01 | 160364 | 51880.66 | 2.31% |
| 2024-04-03 | 31.22 | 32.89 | 1.74 | 5.59% | 31.22 | 33.23 | 233578 | 75852.80 | 3.37% |
| 2024-04-02 | 30.95 | 31.15 | 0.09 | 0.29% | 30.70 | 31.30 | 94192 | 29255.87 | 1.36% |
| 2024-04-01 | 30.25 | 31.06 | 0.78 | 2.58% | 30.16 | 31.11 | 96004 | 29519.05 | 1.38% |
| 2024-03-29 | 29.99 | 30.28 | 0.56 | 1.88% | 29.75 | 30.76 | 101156 | 30642.41 | 1.46% |
| 2024-03-28 | 29.29 | 29.72 | 0.40 | 1.36% | 29.07 | 29.97 | 93854 | 27831.58 | 1.35% |
| 2024-03-27 | 29.47 | 29.32 | -0.29 | -0.98% | 29.31 | 29.80 | 46934 | 13887.16 | 0.68% |
| 2024-03-26 | 29.63 | 29.61 | 0.00 | 0.00% | 29.35 | 29.96 | 70510 | 20884.43 | 1.02% |
| 2024-03-25 | 29.37 | 29.61 | 0.25 | 0.85% | 29.23 | 30.36 | 102748 | 30663.52 | 1.48% |
| 2024-03-22 | 29.40 | 29.36 | -0.15 | -0.51% | 28.93 | 29.61 | 81776 | 23970.85 | 1.18% |
| 2024-03-21 | 30.00 | 29.51 | -0.53 | -1.76% | 29.42 | 30.15 | 94402 | 28048.76 | 1.36% |
| 2024-03-20 | 30.35 | 30.04 | -0.29 | -0.96% | 29.94 | 30.52 | 122822 | 37089.91 | 1.77% |
| 2024-03-19 | 31.19 | 30.33 | -0.82 | -2.63% | 30.20 | 31.30 | 128937 | 39389.07 | 1.86% |
| 2024-03-18 | 31.71 | 31.15 | -0.78 | -2.44% | 30.93 | 31.88 | 142755 | 44495.66 | 2.06% |
| 2024-03-15 | 31.35 | 31.93 | 0.44 | 1.40% | 30.77 | 32.08 | 117899 | 37075.75 | 1.70% |
| 2024-03-14 | 31.00 | 31.49 | 0.50 | 1.61% | 31.00 | 32.07 | 112334 | 35652.44 | 1.62% |
| 2024-03-13 | 30.36 | 30.99 | 0.58 | 1.91% | 30.31 | 31.16 | 98400 | 30324.63 | 1.42% |
| 2024-03-12 | 30.80 | 30.41 | -0.30 | -0.98% | 30.26 | 31.35 | 125848 | 38557.04 | 1.81% |
| 2024-03-11 | 31.06 | 30.71 | -0.35 | -1.13% | 30.17 | 31.20 | 84804 | 25864.83 | 1.22% |
| 2024-03-08 | 30.98 | 31.06 | 0.04 | 0.13% | 30.49 | 31.20 | 64707 | 19949.11 | 0.93% |
| 2024-03-07 | 30.63 | 31.02 | 0.54 | 1.77% | 30.44 | 31.44 | 117393 | 36444.39 | 1.69% |
| 2024-03-06 | 29.94 | 30.48 | 0.45 | 1.50% | 29.73 | 30.93 | 92760 | 28152.14 | 1.34% |
| 2024-03-05 | 30.20 | 30.03 | -0.39 | -1.28% | 29.50 | 30.21 | 119837 | 35803.95 | 1.73% |
| 2024-03-04 | 29.86 | 30.42 | 0.69 | 2.32% | 29.75 | 30.56 | 97966 | 29540.73 | 1.41% |
| 2024-03-01 | 30.18 | 29.73 | -0.47 | -1.56% | 29.42 | 30.20 | 85956 | 25515.41 | 1.24% |
| 2024-02-29 | 28.65 | 30.20 | 1.22 | 4.21% | 28.65 | 30.21 | 128626 | 38293.63 | 1.85% |
| 2024-02-28 | 29.40 | 28.98 | -0.27 | -0.92% | 28.87 | 29.81 | 111417 | 32648.14 | 1.61% |
| 2024-02-27 | 28.51 | 29.25 | 0.54 | 1.88% | 28.39 | 29.34 | 112461 | 32653.24 | 1.62% |
| 2024-02-26 | 29.00 | 28.71 | 0.00 | 0.00% | 28.45 | 29.30 | 133154 | 38347.77 | 1.92% |
| 2024-02-23 | 30.49 | 28.71 | -1.59 | -5.25% | 28.41 | 30.50 | 178326 | 51678.48 | 2.57% |
| 2024-02-22 | 29.05 | 30.30 | 1.20 | 4.12% | 28.92 | 30.35 | 119756 | 35743.34 | 1.73% |
| 2024-02-21 | 28.52 | 29.10 | 0.54 | 1.89% | 28.33 | 29.57 | 96372 | 28084.42 | 1.39% |
| 2024-02-20 | 28.43 | 28.56 | 0.01 | 0.04% | 28.15 | 28.73 | 70040 | 19914.50 | 1.01% |
| 2024-02-19 | 29.08 | 28.55 | 0.20 | 0.71% | 28.18 | 29.08 | 96346 | 27570.47 | 1.39% |
| 2024-02-08 | 28.71 | 28.35 | -0.52 | -1.80% | 28.18 | 30.10 | 154283 | 45050.57 | 2.22% |
| 2024-02-07 | 27.00 | 28.87 | 2.26 | 8.49% | 26.64 | 28.88 | 171864 | 48319.27 | 2.48% |
| 2024-02-06 | 24.13 | 26.61 | 2.38 | 9.82% | 24.01 | 26.65 | 130156 | 33575.62 | 1.88% |
| 2024-02-05 | 25.51 | 24.23 | -0.72 | -2.89% | 23.99 | 25.51 | 165311 | 40581.30 | 2.38% |