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 | 35.80 | 34.66 | -1.34 | -3.72% | 34.40 | 36.00 | 16818 | 5865.07 | 1.42% |
| 2024-05-07 | 35.12 | 36.00 | 0.84 | 2.39% | 34.91 | 36.28 | 17105 | 6113.98 | 1.44% |
| 2024-05-06 | 35.40 | 35.16 | 0.76 | 2.21% | 34.28 | 35.40 | 12300 | 4299.92 | 1.04% |
| 2024-04-30 | 33.50 | 34.40 | 0.67 | 1.99% | 33.50 | 34.79 | 14803 | 5050.05 | 1.25% |
| 2024-04-29 | 32.80 | 33.73 | 0.95 | 2.90% | 32.80 | 33.95 | 14136 | 4750.63 | 1.19% |
| 2024-04-26 | 32.30 | 32.78 | 0.96 | 3.02% | 32.30 | 33.60 | 15829 | 5211.71 | 1.34% |
| 2024-04-25 | 32.00 | 31.82 | -0.33 | -1.03% | 31.39 | 32.50 | 11445 | 3635.77 | 0.97% |
| 2024-04-24 | 31.65 | 32.15 | 0.53 | 1.68% | 31.65 | 32.81 | 11447 | 3701.24 | 0.97% |
| 2024-04-23 | 31.16 | 31.62 | 0.42 | 1.35% | 30.77 | 31.99 | 10072 | 3152.94 | 0.85% |
| 2024-04-22 | 30.80 | 31.20 | 0.20 | 0.65% | 30.80 | 32.29 | 12262 | 3870.74 | 1.04% |
| 2024-04-19 | 31.00 | 31.00 | 0.26 | 0.85% | 30.44 | 31.25 | 7138 | 2208.55 | 0.60% |
| 2024-04-18 | 31.48 | 30.74 | -0.85 | -2.69% | 30.52 | 31.98 | 11888 | 3683.61 | 1.00% |
| 2024-04-17 | 29.78 | 31.59 | 1.81 | 6.08% | 29.52 | 31.60 | 15905 | 4946.74 | 1.34% |
| 2024-04-16 | 33.34 | 29.78 | -3.31 | -10.00% | 29.78 | 33.60 | 25276 | 7803.72 | 2.13% |
| 2024-04-15 | 33.49 | 33.09 | -0.81 | -2.39% | 32.50 | 34.00 | 19952 | 6606.44 | 1.68% |
| 2024-04-12 | 33.59 | 33.90 | 0.57 | 1.71% | 33.23 | 34.61 | 18335 | 6216.48 | 1.55% |
| 2024-04-11 | 36.03 | 33.33 | -2.57 | -7.16% | 33.28 | 36.03 | 39515 | 13515.72 | 3.34% |
| 2024-04-10 | 36.01 | 35.90 | 0.23 | 0.64% | 34.70 | 36.50 | 24666 | 8810.14 | 2.08% |
| 2024-04-09 | 35.49 | 35.67 | 0.12 | 0.34% | 35.10 | 36.22 | 15772 | 5607.12 | 1.33% |
| 2024-04-08 | 35.69 | 35.55 | -0.61 | -1.69% | 35.35 | 36.20 | 15042 | 5377.11 | 1.27% |
| 2024-04-03 | 35.88 | 36.16 | -0.10 | -0.28% | 34.85 | 36.60 | 25712 | 9227.94 | 2.17% |
| 2024-04-02 | 36.10 | 36.26 | 0.26 | 0.72% | 35.74 | 37.20 | 37902 | 13807.09 | 3.20% |
| 2024-04-01 | 34.95 | 36.00 | 1.06 | 3.03% | 34.95 | 36.80 | 31442 | 11342.07 | 2.65% |
| 2024-03-29 | 32.80 | 34.94 | 1.97 | 5.98% | 32.63 | 35.26 | 30579 | 10538.04 | 2.58% |
| 2024-03-28 | 32.20 | 32.97 | -0.45 | -1.35% | 31.40 | 33.72 | 31252 | 10222.77 | 2.64% |
| 2024-03-27 | 36.80 | 33.42 | -3.71 | -9.99% | 33.42 | 37.03 | 38249 | 13574.43 | 3.23% |
| 2024-03-26 | 36.00 | 37.13 | 1.51 | 4.24% | 35.50 | 37.71 | 47267 | 17403.17 | 3.99% |
| 2024-03-25 | 36.10 | 35.62 | 0.55 | 1.57% | 34.81 | 37.22 | 36818 | 13352.42 | 3.11% |
| 2024-03-22 | 35.65 | 35.07 | -0.88 | -2.45% | 34.53 | 36.80 | 22198 | 7847.31 | 1.87% |
| 2024-03-21 | 36.30 | 35.95 | -0.93 | -2.52% | 35.55 | 36.50 | 31896 | 11444.23 | 2.69% |
| 2024-03-20 | 34.17 | 36.88 | 2.13 | 6.13% | 34.17 | 37.80 | 57494 | 20951.43 | 4.85% |
| 2024-03-19 | 34.62 | 34.75 | -0.16 | -0.46% | 34.36 | 35.35 | 22828 | 7966.50 | 1.93% |
| 2024-03-18 | 35.20 | 34.91 | -0.29 | -0.82% | 34.00 | 35.46 | 32420 | 11195.14 | 2.74% |
| 2024-03-15 | 33.64 | 35.20 | 1.02 | 2.98% | 32.15 | 35.80 | 45989 | 15705.25 | 3.88% |
| 2024-03-14 | 34.10 | 34.18 | 0.29 | 0.86% | 34.10 | 37.28 | 53520 | 19160.12 | 4.52% |
| 2024-03-13 | 34.48 | 33.89 | -0.41 | -1.20% | 32.79 | 34.52 | 26030 | 8685.01 | 2.20% |
| 2024-03-12 | 32.78 | 34.30 | 1.53 | 4.67% | 32.70 | 34.84 | 36301 | 12421.81 | 3.07% |
| 2024-03-11 | 33.36 | 32.77 | -0.43 | -1.30% | 32.15 | 33.69 | 20988 | 6886.54 | 1.77% |
| 2024-03-08 | 32.01 | 33.20 | 0.59 | 1.81% | 31.99 | 33.33 | 20472 | 6739.01 | 1.73% |
| 2024-03-07 | 34.37 | 32.61 | -1.75 | -5.09% | 32.41 | 34.68 | 29683 | 9893.10 | 2.51% |
| 2024-03-06 | 32.78 | 34.36 | 1.60 | 4.88% | 32.30 | 35.00 | 31286 | 10651.14 | 2.64% |
| 2024-03-05 | 32.69 | 32.76 | -0.84 | -2.50% | 32.55 | 33.87 | 30290 | 10051.04 | 2.56% |
| 2024-03-04 | 34.66 | 33.60 | -1.61 | -4.57% | 31.91 | 34.94 | 61148 | 20350.64 | 5.16% |
| 2024-03-01 | 33.50 | 35.21 | 1.43 | 4.23% | 33.20 | 37.16 | 74838 | 27232.63 | 6.32% |
| 2024-02-29 | 32.40 | 33.78 | 1.05 | 3.21% | 30.66 | 34.00 | 51817 | 16995.55 | 4.38% |
| 2024-02-28 | 31.00 | 32.73 | 1.43 | 4.57% | 30.33 | 33.30 | 60941 | 19434.86 | 5.15% |
| 2024-02-27 | 30.66 | 31.30 | -0.62 | -1.94% | 29.66 | 31.69 | 42412 | 13075.55 | 3.58% |
| 2024-02-26 | 32.25 | 31.92 | -0.02 | -0.06% | 31.69 | 34.30 | 55104 | 18001.12 | 4.65% |
| 2024-02-23 | 30.99 | 31.94 | 0.68 | 2.18% | 29.51 | 33.46 | 69164 | 21569.74 | 5.84% |
| 2024-02-22 | 32.34 | 31.26 | 0.00 | 0.00% | 29.70 | 34.39 | 83632 | 26323.38 | 7.06% |
| 2024-02-21 | 30.89 | 31.26 | 2.84 | 9.99% | 28.85 | 31.26 | 41834 | 12793.10 | 3.53% |
| 2024-02-20 | 25.30 | 28.42 | 2.58 | 9.98% | 25.04 | 28.42 | 34858 | 9438.30 | 2.94% |
| 2024-02-19 | 24.99 | 25.84 | 2.35 | 10.00% | 24.00 | 25.84 | 33892 | 8555.57 | 2.86% |
| 2024-02-08 | 21.35 | 23.49 | 2.14 | 10.02% | 21.20 | 23.49 | 25397 | 5874.29 | 2.14% |
| 2024-02-07 | 22.35 | 21.35 | -1.03 | -4.60% | 20.55 | 22.60 | 19860 | 4288.06 | 1.68% |
| 2024-02-06 | 19.49 | 22.38 | 1.25 | 5.92% | 19.45 | 23.24 | 28634 | 6135.97 | 2.42% |
| 2024-02-05 | 23.32 | 21.13 | -1.87 | -8.13% | 20.70 | 23.32 | 20626 | 4413.39 | 1.74% |
| 2024-02-02 | 24.27 | 23.00 | -1.13 | -4.68% | 21.80 | 24.49 | 14568 | 3357.07 | 1.23% |
| 2024-02-01 | 24.90 | 24.13 | -0.77 | -3.09% | 24.00 | 25.04 | 11785 | 2884.49 | 1.00% |
| 2024-01-31 | 26.00 | 24.90 | -1.34 | -5.11% | 24.70 | 26.20 | 13994 | 3528.13 | 1.18% |
| 2024-01-30 | 26.94 | 26.24 | -1.10 | -4.02% | 26.01 | 27.19 | 11637 | 3092.35 | 0.98% |
| 2024-01-29 | 28.17 | 27.34 | -1.26 | -4.41% | 26.90 | 28.59 | 15938 | 4383.19 | 1.35% |