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 | 34.69 | 34.69 | -0.10 | -0.29% | 34.35 | 35.10 | 197586 | 68703.60 | 1.51% |
| 2024-05-09 | 33.63 | 34.79 | 1.16 | 3.45% | 33.45 | 35.49 | 239218 | 83010.02 | 1.83% |
| 2024-05-08 | 34.00 | 33.63 | -0.31 | -0.91% | 33.40 | 34.19 | 153449 | 51602.04 | 1.17% |
| 2024-05-07 | 33.94 | 33.94 | -0.06 | -0.18% | 33.71 | 34.19 | 145671 | 49514.23 | 1.11% |
| 2024-05-06 | 34.55 | 34.00 | 0.05 | 0.15% | 33.78 | 34.87 | 315990 | 108225.10 | 2.42% |
| 2024-04-30 | 32.75 | 33.95 | 1.12 | 3.41% | 32.58 | 34.64 | 231050 | 78484.52 | 1.77% |
| 2024-04-29 | 32.40 | 32.83 | 0.43 | 1.33% | 32.19 | 32.97 | 198539 | 64777.37 | 1.52% |
| 2024-04-26 | 31.21 | 32.40 | 1.10 | 3.51% | 31.10 | 32.57 | 227297 | 72690.30 | 1.74% |
| 2024-04-25 | 30.02 | 31.30 | 1.24 | 4.13% | 30.00 | 31.77 | 289674 | 90134.95 | 2.22% |
| 2024-04-24 | 29.90 | 30.06 | -0.05 | -0.17% | 29.43 | 30.08 | 143094 | 42655.53 | 1.09% |
| 2024-04-23 | 29.92 | 30.11 | 0.18 | 0.60% | 29.03 | 30.45 | 188824 | 56121.23 | 1.44% |
| 2024-04-22 | 29.17 | 29.93 | 0.64 | 2.19% | 29.09 | 30.18 | 138259 | 41336.63 | 1.06% |
| 2024-04-19 | 29.60 | 29.29 | -0.36 | -1.21% | 29.00 | 30.03 | 147147 | 43267.56 | 1.13% |
| 2024-04-18 | 29.88 | 29.65 | -0.25 | -0.84% | 29.61 | 30.34 | 114779 | 34316.54 | 0.88% |
| 2024-04-17 | 29.39 | 29.90 | 0.62 | 2.12% | 29.15 | 29.99 | 133930 | 39788.27 | 1.02% |
| 2024-04-16 | 30.08 | 29.28 | -0.98 | -3.24% | 29.20 | 30.39 | 136231 | 40465.72 | 1.04% |
| 2024-04-15 | 29.77 | 30.26 | 0.50 | 1.68% | 29.61 | 30.35 | 168951 | 50844.72 | 1.29% |
| 2024-04-12 | 29.92 | 29.76 | -0.23 | -0.77% | 29.50 | 30.15 | 114250 | 34029.62 | 0.87% |
| 2024-04-11 | 29.95 | 29.99 | 0.99 | 3.41% | 29.80 | 30.78 | 257089 | 77857.21 | 1.97% |
| 2024-04-10 | 29.54 | 29.00 | -0.62 | -2.09% | 28.89 | 29.79 | 122163 | 35717.28 | 0.93% |
| 2024-04-09 | 30.03 | 29.62 | -0.24 | -0.80% | 29.01 | 30.03 | 183135 | 53718.73 | 1.40% |
| 2024-04-08 | 29.99 | 29.86 | -0.16 | -0.53% | 29.75 | 30.89 | 132120 | 39684.77 | 1.01% |
| 2024-04-03 | 29.68 | 30.02 | 0.30 | 1.01% | 29.61 | 30.34 | 130551 | 39254.00 | 1.00% |
| 2024-04-02 | 30.32 | 29.72 | -0.66 | -2.17% | 29.58 | 30.32 | 129989 | 38762.76 | 0.99% |
| 2024-04-01 | 30.35 | 30.38 | -0.17 | -0.56% | 29.83 | 30.80 | 100849 | 30492.97 | 0.82% |
| 2024-03-29 | 30.16 | 30.55 | 0.31 | 1.03% | 30.04 | 30.74 | 102468 | 31099.43 | 0.83% |
| 2024-03-28 | 29.91 | 30.24 | 0.34 | 1.14% | 29.65 | 30.66 | 164417 | 49924.42 | 1.33% |
| 2024-03-27 | 29.80 | 29.90 | 0.13 | 0.44% | 29.71 | 30.30 | 134691 | 40514.85 | 1.09% |
| 2024-03-26 | 29.80 | 29.77 | -0.23 | -0.77% | 29.47 | 30.14 | 145882 | 43524.36 | 1.18% |
| 2024-03-25 | 30.09 | 30.00 | -0.22 | -0.73% | 29.65 | 30.22 | 168673 | 50395.66 | 1.37% |
| 2024-03-22 | 30.38 | 30.22 | -0.18 | -0.59% | 29.98 | 30.65 | 114335 | 34627.08 | 0.93% |
| 2024-03-21 | 30.18 | 30.40 | 0.28 | 0.93% | 29.95 | 30.80 | 155156 | 47245.09 | 1.26% |
| 2024-03-20 | 29.92 | 30.12 | 0.10 | 0.33% | 29.73 | 30.20 | 123942 | 37129.84 | 1.00% |
| 2024-03-19 | 30.50 | 30.02 | -0.68 | -2.21% | 29.97 | 30.90 | 152544 | 46314.80 | 1.24% |
| 2024-03-18 | 29.99 | 30.70 | 0.72 | 2.40% | 29.71 | 30.75 | 190351 | 57877.76 | 1.54% |
| 2024-03-15 | 29.98 | 29.98 | -0.24 | -0.79% | 29.41 | 30.66 | 215841 | 64642.19 | 1.75% |
| 2024-03-14 | 30.40 | 30.22 | 1.81 | 6.37% | 29.77 | 31.18 | 514922 | 156470.66 | 4.17% |
| 2024-03-13 | 27.79 | 28.41 | 0.62 | 2.23% | 27.38 | 28.66 | 249644 | 70420.97 | 2.02% |
| 2024-03-12 | 27.82 | 27.79 | -0.06 | -0.22% | 27.52 | 28.35 | 164364 | 45805.23 | 1.33% |
| 2024-03-11 | 27.18 | 27.85 | 0.65 | 2.39% | 26.65 | 27.95 | 222122 | 61048.00 | 1.80% |
| 2024-03-08 | 27.20 | 27.20 | 0.18 | 0.67% | 26.61 | 27.30 | 150729 | 40596.66 | 1.22% |
| 2024-03-07 | 27.87 | 27.02 | -0.87 | -3.12% | 27.00 | 27.99 | 132320 | 36180.79 | 1.07% |
| 2024-03-06 | 28.30 | 27.89 | -0.41 | -1.45% | 27.65 | 28.30 | 92684 | 25849.37 | 0.75% |
| 2024-03-05 | 28.28 | 28.30 | -0.15 | -0.53% | 28.00 | 28.75 | 112495 | 31815.43 | 0.91% |
| 2024-03-04 | 27.46 | 28.45 | 0.98 | 3.57% | 27.30 | 28.78 | 256621 | 72804.44 | 2.08% |
| 2024-03-01 | 27.39 | 27.47 | 0.02 | 0.07% | 27.19 | 27.60 | 83441 | 22872.52 | 0.68% |
| 2024-02-29 | 26.61 | 27.45 | 0.59 | 2.20% | 26.55 | 27.73 | 152880 | 41864.40 | 1.24% |
| 2024-02-28 | 26.71 | 26.86 | 0.11 | 0.41% | 26.71 | 27.60 | 213610 | 58253.49 | 1.73% |
| 2024-02-27 | 26.41 | 26.75 | 0.34 | 1.29% | 26.22 | 26.80 | 125249 | 33177.00 | 1.01% |
| 2024-02-26 | 25.55 | 26.41 | 0.89 | 3.49% | 25.51 | 26.69 | 191154 | 50116.98 | 1.55% |
| 2024-02-23 | 25.70 | 25.52 | -0.20 | -0.78% | 25.00 | 25.85 | 141846 | 35989.54 | 1.15% |
| 2024-02-22 | 25.73 | 25.72 | 0.00 | 0.00% | 25.51 | 26.01 | 87690 | 22542.48 | 0.71% |
| 2024-02-21 | 25.81 | 25.72 | -0.37 | -1.42% | 25.62 | 26.34 | 125372 | 32584.50 | 1.02% |
| 2024-02-20 | 26.16 | 26.09 | -0.09 | -0.34% | 25.69 | 26.48 | 94574 | 24713.81 | 0.77% |
| 2024-02-19 | 26.60 | 26.18 | 0.01 | 0.04% | 25.67 | 26.70 | 166437 | 43571.00 | 1.38% |
| 2024-02-08 | 26.40 | 26.17 | -0.43 | -1.62% | 25.86 | 27.77 | 283985 | 76726.42 | 2.35% |
| 2024-02-07 | 24.70 | 26.60 | 1.76 | 7.09% | 24.60 | 26.63 | 320085 | 83227.82 | 2.65% |
| 2024-02-06 | 22.45 | 24.84 | 2.25 | 9.96% | 22.25 | 24.85 | 248940 | 59882.88 | 2.06% |
| 2024-02-05 | 22.53 | 22.59 | -0.10 | -0.44% | 21.60 | 23.50 | 193477 | 43050.27 | 1.60% |
| 2024-02-02 | 23.42 | 22.69 | -0.80 | -3.41% | 22.18 | 23.88 | 135453 | 30855.52 | 1.12% |
| 2024-02-01 | 23.05 | 23.49 | 0.37 | 1.60% | 22.83 | 23.98 | 105667 | 24816.68 | 0.87% |
| 2024-01-31 | 23.68 | 23.12 | -0.47 | -1.99% | 22.95 | 23.68 | 110180 | 25631.92 | 0.91% |