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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 33.64 | 32.74 | -0.89 | -2.65% | 32.73 | 33.64 | 422879 | 139620.39 | 0.46% |
| 2024-05-07 | 33.67 | 33.63 | -0.13 | -0.39% | 33.55 | 33.85 | 225354 | 75942.36 | 0.25% |
| 2024-05-06 | 33.51 | 33.76 | 0.65 | 1.96% | 33.40 | 33.87 | 445451 | 149938.91 | 0.49% |
| 2024-04-30 | 33.24 | 33.11 | -0.15 | -0.45% | 32.93 | 33.24 | 236633 | 78306.88 | 0.26% |
| 2024-04-29 | 32.86 | 33.26 | 0.39 | 1.19% | 32.56 | 33.41 | 489537 | 162284.28 | 0.54% |
| 2024-04-26 | 32.52 | 32.87 | 0.23 | 0.70% | 32.45 | 32.92 | 466844 | 152842.59 | 0.51% |
| 2024-04-25 | 32.38 | 32.64 | 0.13 | 0.40% | 32.08 | 32.67 | 318441 | 103064.52 | 0.35% |
| 2024-04-24 | 32.53 | 32.51 | -0.09 | -0.28% | 32.07 | 32.61 | 309600 | 100202.37 | 0.34% |
| 2024-04-23 | 32.90 | 32.60 | -0.25 | -0.76% | 32.30 | 32.97 | 346462 | 112591.27 | 0.38% |
| 2024-04-22 | 31.70 | 32.85 | 0.75 | 2.34% | 31.67 | 33.10 | 627859 | 205358.62 | 0.69% |
| 2024-04-19 | 31.86 | 32.10 | 0.13 | 0.41% | 31.41 | 32.19 | 334379 | 106441.53 | 0.37% |
| 2024-04-18 | 32.01 | 31.97 | -0.14 | -0.44% | 31.80 | 32.32 | 366002 | 117496.42 | 0.40% |
| 2024-04-17 | 31.62 | 32.11 | 0.55 | 1.74% | 31.10 | 32.14 | 397382 | 126356.91 | 0.44% |
| 2024-04-16 | 31.15 | 31.56 | 0.37 | 1.19% | 31.03 | 32.08 | 486558 | 154246.05 | 0.53% |
| 2024-04-15 | 30.63 | 31.19 | 0.27 | 0.87% | 30.63 | 31.46 | 308070 | 96164.36 | 0.34% |
| 2024-04-12 | 31.40 | 30.92 | -0.32 | -1.02% | 30.85 | 31.47 | 249327 | 77570.72 | 0.27% |
| 2024-04-11 | 31.06 | 31.24 | 0.06 | 0.19% | 30.92 | 31.46 | 207557 | 64861.79 | 0.23% |
| 2024-04-10 | 31.84 | 31.18 | -0.66 | -2.07% | 31.07 | 31.84 | 263664 | 82680.66 | 0.29% |
| 2024-04-09 | 31.58 | 31.84 | 0.24 | 0.76% | 31.31 | 31.94 | 256287 | 81082.84 | 0.28% |
| 2024-04-08 | 31.76 | 31.60 | -0.18 | -0.57% | 31.53 | 31.90 | 227591 | 72138.13 | 0.25% |
| 2024-04-03 | 32.19 | 31.78 | -0.41 | -1.27% | 31.58 | 32.25 | 343147 | 109157.03 | 0.38% |
| 2024-04-02 | 32.96 | 32.19 | -0.66 | -2.01% | 32.05 | 32.98 | 346442 | 112245.76 | 0.38% |
| 2024-04-01 | 32.21 | 32.85 | 0.69 | 2.15% | 32.21 | 33.00 | 394809 | 129466.57 | 0.43% |
| 2024-03-29 | 32.42 | 32.16 | -0.39 | -1.20% | 32.00 | 32.69 | 295148 | 95145.30 | 0.32% |
| 2024-03-28 | 32.31 | 32.55 | 0.10 | 0.31% | 32.18 | 32.92 | 280732 | 91330.81 | 0.31% |
| 2024-03-27 | 32.35 | 32.45 | 0.10 | 0.31% | 32.03 | 32.80 | 299124 | 97359.32 | 0.33% |
| 2024-03-26 | 32.30 | 32.35 | -0.30 | -0.92% | 32.02 | 32.55 | 274264 | 88522.07 | 0.30% |
| 2024-03-25 | 32.70 | 32.65 | -0.08 | -0.24% | 32.51 | 33.45 | 297496 | 98013.09 | 0.33% |
| 2024-03-22 | 33.30 | 32.73 | -0.63 | -1.89% | 32.61 | 33.30 | 357877 | 117424.41 | 0.39% |
| 2024-03-21 | 33.50 | 33.36 | -0.11 | -0.33% | 33.26 | 33.62 | 300981 | 100610.85 | 0.33% |
| 2024-03-20 | 33.20 | 33.47 | 0.15 | 0.45% | 33.11 | 33.48 | 325440 | 108414.67 | 0.36% |
| 2024-03-19 | 33.40 | 33.32 | -0.19 | -0.57% | 33.21 | 33.57 | 330921 | 110431.96 | 0.36% |
| 2024-03-18 | 33.38 | 33.51 | 0.25 | 0.75% | 33.06 | 33.52 | 403869 | 134278.97 | 0.44% |
| 2024-03-15 | 33.44 | 33.26 | -0.21 | -0.63% | 32.95 | 33.44 | 413389 | 136776.38 | 0.45% |
| 2024-03-14 | 33.88 | 33.47 | -0.54 | -1.59% | 33.33 | 34.12 | 328459 | 110688.44 | 0.36% |
| 2024-03-13 | 34.34 | 34.01 | -0.34 | -0.99% | 33.98 | 34.63 | 353514 | 121238.44 | 0.39% |
| 2024-03-12 | 34.21 | 34.35 | 0.15 | 0.44% | 33.85 | 34.43 | 403847 | 137915.08 | 0.44% |
| 2024-03-11 | 33.74 | 34.20 | 0.27 | 0.80% | 33.60 | 34.30 | 347382 | 118088.44 | 0.38% |
| 2024-03-08 | 33.99 | 33.93 | -0.02 | -0.06% | 33.36 | 34.17 | 335910 | 113415.80 | 0.37% |
| 2024-03-07 | 34.35 | 33.95 | -0.47 | -1.37% | 33.75 | 34.67 | 372159 | 127151.74 | 0.41% |
| 2024-03-06 | 35.00 | 34.42 | -1.10 | -3.10% | 34.33 | 35.00 | 522810 | 180632.45 | 0.57% |
| 2024-03-05 | 34.78 | 35.52 | 0.52 | 1.49% | 34.51 | 36.80 | 694961 | 247854.67 | 0.76% |
| 2024-03-04 | 35.69 | 35.00 | -0.68 | -1.91% | 34.63 | 36.10 | 517399 | 181757.47 | 0.57% |
| 2024-03-01 | 34.93 | 35.68 | 0.73 | 2.09% | 34.73 | 35.87 | 470802 | 167094.38 | 0.52% |
| 2024-02-29 | 34.26 | 34.95 | 0.45 | 1.30% | 34.20 | 35.12 | 347575 | 120838.44 | 0.38% |
| 2024-02-28 | 35.05 | 34.50 | -0.45 | -1.29% | 34.50 | 35.63 | 423925 | 148775.25 | 0.47% |
| 2024-02-27 | 34.11 | 34.95 | 0.66 | 1.92% | 33.85 | 34.95 | 385887 | 132949.06 | 0.42% |
| 2024-02-26 | 34.57 | 34.29 | -0.30 | -0.87% | 34.25 | 34.82 | 272814 | 94111.66 | 0.30% |
| 2024-02-23 | 34.38 | 34.59 | 0.27 | 0.79% | 34.00 | 34.64 | 278107 | 95437.40 | 0.31% |
| 2024-02-22 | 34.24 | 34.32 | 0.34 | 1.00% | 34.11 | 34.66 | 262065 | 90073.40 | 0.29% |
| 2024-02-21 | 33.61 | 33.98 | 0.07 | 0.21% | 33.51 | 34.48 | 321610 | 109676.57 | 0.35% |
| 2024-02-20 | 33.43 | 33.91 | 0.11 | 0.33% | 33.29 | 34.05 | 262659 | 88597.27 | 0.29% |
| 2024-02-19 | 34.61 | 33.80 | 0.15 | 0.45% | 33.50 | 34.80 | 378765 | 129075.71 | 0.42% |
| 2024-02-08 | 33.50 | 33.65 | 0.72 | 2.19% | 33.02 | 33.99 | 414607 | 139733.31 | 0.46% |
| 2024-02-07 | 32.58 | 32.93 | 0.38 | 1.17% | 32.26 | 33.35 | 376516 | 124356.55 | 0.41% |
| 2024-02-06 | 30.80 | 32.55 | 1.45 | 4.66% | 30.72 | 32.80 | 417534 | 134063.84 | 0.46% |
| 2024-02-05 | 30.66 | 31.10 | 0.02 | 0.06% | 30.27 | 31.60 | 377249 | 117045.86 | 0.41% |
| 2024-02-02 | 31.87 | 31.08 | -0.80 | -2.51% | 29.82 | 32.20 | 335162 | 104144.59 | 0.37% |
| 2024-02-01 | 31.75 | 31.88 | -0.04 | -0.13% | 31.16 | 32.20 | 256941 | 81635.38 | 0.28% |
| 2024-01-31 | 31.65 | 31.92 | 0.10 | 0.31% | 30.86 | 32.15 | 308749 | 97690.04 | 0.34% |
| 2024-01-30 | 31.97 | 31.82 | 0.32 | 1.02% | 31.80 | 32.70 | 388196 | 124902.54 | 0.43% |