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 | 33.71 | 33.42 | -0.21 | -0.62% | 33.10 | 34.13 | 29591 | 9916.53 | 1.80% |
| 2024-05-13 | 34.00 | 33.63 | -0.64 | -1.87% | 33.20 | 34.00 | 33406 | 11195.92 | 2.04% |
| 2024-05-10 | 33.94 | 34.27 | 0.34 | 1.00% | 33.08 | 34.86 | 42080 | 14291.79 | 2.56% |
| 2024-05-09 | 33.90 | 33.93 | 0.14 | 0.41% | 33.89 | 34.59 | 26569 | 9069.97 | 1.62% |
| 2024-05-08 | 34.83 | 33.79 | -1.01 | -2.90% | 33.61 | 34.84 | 30872 | 10515.21 | 1.88% |
| 2024-05-07 | 34.06 | 34.80 | 0.45 | 1.31% | 34.00 | 35.03 | 33705 | 11657.56 | 2.05% |
| 2024-05-06 | 33.60 | 34.35 | 1.17 | 3.53% | 33.60 | 35.34 | 64507 | 22310.36 | 3.93% |
| 2024-04-30 | 33.28 | 33.18 | -0.17 | -0.51% | 32.65 | 33.30 | 34501 | 11376.41 | 2.10% |
| 2024-04-29 | 31.10 | 33.35 | 2.31 | 7.44% | 31.04 | 33.96 | 71421 | 23341.56 | 4.35% |
| 2024-04-26 | 30.00 | 31.14 | 1.08 | 3.59% | 29.32 | 31.42 | 64387 | 19544.99 | 3.92% |
| 2024-04-25 | 30.68 | 30.06 | -1.10 | -3.53% | 29.34 | 30.68 | 46384 | 13945.62 | 2.83% |
| 2024-04-24 | 31.00 | 31.16 | 0.15 | 0.48% | 30.38 | 31.19 | 29274 | 9012.08 | 1.78% |
| 2024-04-23 | 31.10 | 31.01 | -0.07 | -0.23% | 30.58 | 31.39 | 22942 | 7097.83 | 1.40% |
| 2024-04-22 | 30.10 | 31.08 | 0.74 | 2.44% | 29.83 | 31.22 | 44910 | 13843.88 | 2.74% |
| 2024-04-19 | 31.00 | 30.34 | -0.92 | -2.94% | 30.24 | 31.25 | 46322 | 14142.47 | 2.82% |
| 2024-04-18 | 31.20 | 31.26 | -0.27 | -0.86% | 30.85 | 31.74 | 40133 | 12583.85 | 2.45% |
| 2024-04-17 | 30.70 | 31.53 | 0.88 | 2.87% | 30.70 | 31.53 | 43586 | 13609.47 | 2.66% |
| 2024-04-16 | 31.56 | 30.65 | -1.18 | -3.71% | 30.58 | 32.01 | 38937 | 12120.72 | 2.37% |
| 2024-04-15 | 32.56 | 31.83 | -0.84 | -2.57% | 31.25 | 32.95 | 45068 | 14403.71 | 2.75% |
| 2024-04-12 | 33.30 | 32.67 | -0.74 | -2.21% | 32.67 | 33.77 | 24155 | 7979.62 | 1.47% |
| 2024-04-11 | 33.90 | 33.41 | -0.70 | -2.05% | 33.40 | 34.10 | 29204 | 9819.60 | 1.78% |
| 2024-04-10 | 35.00 | 34.11 | -0.99 | -2.82% | 33.81 | 35.20 | 23461 | 8043.43 | 1.43% |
| 2024-04-09 | 34.31 | 35.10 | 0.66 | 1.92% | 34.16 | 35.44 | 34598 | 12086.47 | 2.11% |
| 2024-04-08 | 36.26 | 34.44 | -1.84 | -5.07% | 34.00 | 36.27 | 59347 | 20565.21 | 3.62% |
| 2024-04-03 | 36.16 | 36.28 | -0.19 | -0.52% | 36.00 | 37.10 | 25277 | 9196.69 | 1.54% |
| 2024-04-02 | 37.00 | 36.47 | -0.32 | -0.87% | 35.62 | 37.20 | 41418 | 14970.59 | 2.52% |
| 2024-04-01 | 34.80 | 36.79 | 2.16 | 6.24% | 34.75 | 36.99 | 57382 | 20910.86 | 3.50% |
| 2024-03-29 | 35.43 | 34.63 | -0.80 | -2.26% | 34.35 | 35.49 | 33344 | 11585.83 | 2.03% |
| 2024-03-28 | 35.60 | 35.43 | -0.58 | -1.61% | 35.15 | 36.25 | 44944 | 15986.40 | 2.74% |
| 2024-03-27 | 37.50 | 36.01 | -2.61 | -6.76% | 36.00 | 38.00 | 52631 | 19441.30 | 3.21% |
| 2024-03-26 | 38.02 | 38.62 | 0.67 | 1.77% | 37.75 | 39.20 | 45415 | 17444.60 | 2.77% |
| 2024-03-25 | 36.87 | 37.95 | 0.88 | 2.37% | 36.56 | 39.39 | 50018 | 19057.08 | 3.05% |
| 2024-03-22 | 38.18 | 37.07 | -1.34 | -3.49% | 37.00 | 38.48 | 34037 | 12746.67 | 2.07% |
| 2024-03-21 | 38.95 | 38.41 | -0.53 | -1.36% | 38.17 | 39.05 | 20981 | 8086.00 | 1.28% |
| 2024-03-20 | 38.63 | 38.94 | 0.51 | 1.33% | 38.00 | 38.95 | 30619 | 11820.93 | 1.87% |
| 2024-03-19 | 38.53 | 38.43 | -0.23 | -0.59% | 38.35 | 38.86 | 22684 | 8746.43 | 1.38% |
| 2024-03-18 | 39.10 | 38.66 | -0.10 | -0.26% | 38.23 | 39.14 | 33137 | 12752.99 | 2.02% |
| 2024-03-15 | 39.00 | 38.76 | -0.46 | -1.17% | 37.95 | 39.14 | 31569 | 12156.05 | 1.92% |
| 2024-03-14 | 39.23 | 39.22 | -0.02 | -0.05% | 38.82 | 39.66 | 24050 | 9435.29 | 1.47% |
| 2024-03-13 | 40.00 | 39.24 | -0.84 | -2.10% | 38.90 | 40.41 | 45911 | 18121.33 | 2.80% |
| 2024-03-12 | 37.51 | 40.08 | 2.58 | 6.88% | 37.26 | 40.30 | 64553 | 25223.56 | 3.93% |
| 2024-03-11 | 35.99 | 37.50 | 1.62 | 4.52% | 35.88 | 37.50 | 33159 | 12207.10 | 2.02% |
| 2024-03-08 | 36.10 | 35.88 | -0.12 | -0.33% | 35.45 | 36.34 | 18470 | 6625.69 | 1.13% |
| 2024-03-07 | 36.90 | 36.00 | -0.78 | -2.12% | 36.00 | 37.37 | 23586 | 8626.13 | 1.44% |
| 2024-03-06 | 36.40 | 36.78 | 0.12 | 0.33% | 36.00 | 37.30 | 24687 | 9043.31 | 1.50% |
| 2024-03-05 | 37.00 | 36.66 | -0.54 | -1.45% | 36.31 | 37.06 | 27902 | 10229.34 | 1.70% |
| 2024-03-04 | 38.19 | 37.20 | -0.57 | -1.51% | 36.86 | 38.40 | 28739 | 10747.50 | 1.75% |
| 2024-03-01 | 37.40 | 37.77 | 0.36 | 0.96% | 36.95 | 37.90 | 28109 | 10545.43 | 1.71% |
| 2024-02-29 | 36.03 | 37.41 | 1.02 | 2.80% | 36.00 | 37.45 | 34723 | 12822.31 | 2.12% |
| 2024-02-28 | 37.88 | 36.39 | -1.48 | -3.91% | 36.36 | 39.08 | 42192 | 15984.88 | 2.57% |
| 2024-02-27 | 37.49 | 37.87 | 0.09 | 0.24% | 36.87 | 37.89 | 30412 | 11406.51 | 1.85% |
| 2024-02-26 | 37.21 | 37.78 | 0.63 | 1.70% | 36.92 | 38.59 | 38648 | 14582.43 | 2.35% |
| 2024-02-23 | 37.37 | 37.15 | -0.22 | -0.59% | 36.58 | 37.38 | 30086 | 11116.28 | 1.83% |
| 2024-02-22 | 37.14 | 37.37 | -0.23 | -0.61% | 36.66 | 37.51 | 31344 | 11634.75 | 1.91% |
| 2024-02-21 | 35.66 | 37.60 | 1.62 | 4.50% | 35.13 | 38.80 | 46986 | 17481.60 | 2.86% |
| 2024-02-20 | 36.57 | 35.98 | -0.15 | -0.42% | 35.65 | 36.62 | 28938 | 10409.95 | 1.76% |
| 2024-02-19 | 36.91 | 36.13 | -0.37 | -1.01% | 35.51 | 36.91 | 41076 | 14844.90 | 2.50% |
| 2024-02-08 | 35.19 | 36.50 | 1.32 | 3.75% | 34.78 | 37.45 | 56534 | 20624.71 | 3.44% |
| 2024-02-07 | 33.50 | 35.18 | 1.61 | 4.80% | 33.00 | 35.47 | 70564 | 24628.99 | 4.30% |
| 2024-02-06 | 30.70 | 33.57 | 2.42 | 7.77% | 30.47 | 34.10 | 69652 | 22596.02 | 4.24% |
| 2024-02-05 | 32.70 | 31.15 | -2.03 | -6.12% | 30.00 | 32.90 | 55666 | 17456.25 | 3.39% |