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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 33.25 | 32.58 | -0.56 | -1.69% | 32.38 | 33.87 | 116070 | 38295.80 | 2.39% |
| 2024-05-06 | 34.04 | 33.14 | -0.31 | -0.93% | 33.10 | 34.63 | 110813 | 37197.96 | 2.28% |
| 2024-04-30 | 33.36 | 33.45 | -0.24 | -0.71% | 33.03 | 33.98 | 87213 | 29311.04 | 1.79% |
| 2024-04-29 | 33.79 | 33.69 | -0.11 | -0.33% | 33.45 | 34.38 | 144688 | 48927.59 | 2.98% |
| 2024-04-26 | 32.89 | 33.80 | 1.37 | 4.22% | 32.68 | 34.35 | 172034 | 57786.47 | 3.54% |
| 2024-04-25 | 31.86 | 32.43 | 0.61 | 1.92% | 31.80 | 32.90 | 153689 | 49962.06 | 3.16% |
| 2024-04-24 | 31.87 | 31.82 | 0.35 | 1.11% | 31.01 | 31.99 | 132632 | 41881.57 | 2.73% |
| 2024-04-23 | 30.88 | 31.47 | 1.32 | 4.38% | 30.70 | 31.98 | 204594 | 64362.50 | 4.21% |
| 2024-04-22 | 29.00 | 30.15 | -0.37 | -1.21% | 28.39 | 30.36 | 147520 | 43473.55 | 3.04% |
| 2024-04-19 | 30.40 | 30.52 | 0.12 | 0.39% | 29.88 | 30.99 | 128055 | 38876.02 | 2.63% |
| 2024-04-18 | 29.44 | 30.40 | 0.85 | 2.88% | 28.81 | 30.81 | 173468 | 52109.73 | 3.57% |
| 2024-04-17 | 28.00 | 29.55 | 1.87 | 6.76% | 28.00 | 29.63 | 172318 | 50002.77 | 3.55% |
| 2024-04-16 | 28.56 | 27.68 | -1.42 | -4.88% | 27.58 | 28.68 | 170551 | 47883.57 | 3.51% |
| 2024-04-15 | 28.80 | 29.10 | 0.09 | 0.31% | 28.60 | 29.66 | 110472 | 32188.47 | 2.29% |
| 2024-04-12 | 28.70 | 29.01 | 0.36 | 1.26% | 28.70 | 29.45 | 107333 | 31174.26 | 2.23% |
| 2024-04-11 | 28.98 | 28.65 | -0.34 | -1.17% | 28.50 | 29.29 | 70855 | 20454.16 | 1.47% |
| 2024-04-10 | 29.48 | 28.99 | -0.50 | -1.70% | 28.52 | 29.50 | 86203 | 24873.81 | 1.79% |
| 2024-04-09 | 29.33 | 29.49 | 0.14 | 0.48% | 28.93 | 29.69 | 69865 | 20484.32 | 1.45% |
| 2024-04-08 | 29.34 | 29.35 | -0.16 | -0.54% | 29.02 | 29.88 | 85478 | 25215.07 | 1.77% |
| 2024-04-03 | 30.29 | 29.51 | -1.29 | -4.19% | 29.18 | 30.50 | 156540 | 46344.21 | 3.25% |
| 2024-04-02 | 30.91 | 30.80 | -0.27 | -0.87% | 30.56 | 31.50 | 112443 | 34861.60 | 2.33% |
| 2024-04-01 | 30.03 | 31.07 | 1.05 | 3.50% | 30.03 | 31.10 | 103772 | 31892.44 | 2.15% |
| 2024-03-29 | 30.37 | 30.02 | -0.46 | -1.51% | 29.74 | 30.46 | 101601 | 30489.88 | 2.11% |
| 2024-03-28 | 29.79 | 30.48 | 0.75 | 2.52% | 29.79 | 31.23 | 135824 | 41455.59 | 2.82% |
| 2024-03-27 | 31.00 | 29.73 | -1.51 | -4.83% | 29.69 | 31.13 | 134018 | 40561.50 | 2.78% |
| 2024-03-26 | 31.16 | 31.24 | -0.06 | -0.19% | 31.00 | 31.85 | 102262 | 32113.84 | 2.12% |
| 2024-03-25 | 32.41 | 31.30 | -1.17 | -3.60% | 31.27 | 32.77 | 135022 | 43163.75 | 2.80% |
| 2024-03-22 | 32.14 | 32.47 | 0.27 | 0.84% | 32.00 | 32.98 | 148499 | 48264.40 | 3.08% |
| 2024-03-21 | 32.82 | 32.20 | -0.95 | -2.87% | 32.13 | 33.13 | 181298 | 59011.26 | 3.76% |
| 2024-03-20 | 32.90 | 33.15 | -0.06 | -0.18% | 32.33 | 33.50 | 171151 | 56345.57 | 3.55% |
| 2024-03-19 | 34.40 | 33.21 | -2.19 | -6.19% | 32.85 | 34.70 | 274909 | 92068.09 | 5.70% |
| 2024-03-18 | 33.95 | 35.40 | 1.55 | 4.58% | 33.35 | 35.70 | 240160 | 82702.93 | 4.98% |
| 2024-03-15 | 32.28 | 33.85 | 1.30 | 3.99% | 31.70 | 33.99 | 184102 | 60990.30 | 3.82% |
| 2024-03-14 | 31.54 | 32.55 | -0.34 | -1.03% | 31.20 | 33.36 | 188520 | 60842.39 | 3.91% |
| 2024-03-13 | 32.77 | 32.89 | 0.33 | 1.01% | 32.33 | 34.06 | 219504 | 72972.91 | 4.55% |
| 2024-03-12 | 34.11 | 32.56 | -0.59 | -1.78% | 31.93 | 34.65 | 275499 | 91330.39 | 5.71% |
| 2024-03-11 | 30.78 | 33.15 | 1.49 | 4.71% | 30.25 | 33.74 | 256838 | 80908.16 | 5.33% |
| 2024-03-08 | 29.99 | 31.66 | 1.92 | 6.46% | 29.60 | 32.00 | 273071 | 84550.46 | 5.66% |
| 2024-03-07 | 30.29 | 29.74 | -0.22 | -0.73% | 29.58 | 30.98 | 174863 | 52855.89 | 3.63% |
| 2024-03-06 | 29.44 | 29.96 | -0.34 | -1.12% | 29.27 | 30.60 | 204544 | 60992.42 | 4.24% |
| 2024-03-05 | 29.30 | 30.30 | 0.59 | 1.99% | 28.88 | 31.91 | 415444 | 128316.59 | 8.62% |
| 2024-03-04 | 29.71 | 29.71 | 2.70 | 10.00% | 28.97 | 29.71 | 303476 | 89882.70 | 6.29% |
| 2024-03-01 | 25.54 | 27.01 | 1.15 | 4.45% | 25.54 | 27.49 | 188371 | 50370.65 | 3.91% |
| 2024-02-29 | 24.51 | 25.86 | 1.07 | 4.32% | 24.41 | 25.90 | 138045 | 35046.94 | 2.86% |
| 2024-02-28 | 26.90 | 24.79 | -2.39 | -8.79% | 24.78 | 27.30 | 172415 | 44905.93 | 3.58% |
| 2024-02-27 | 24.95 | 27.18 | 1.88 | 7.43% | 24.78 | 27.30 | 174812 | 45710.68 | 3.63% |
| 2024-02-26 | 24.55 | 25.30 | 0.68 | 2.76% | 24.37 | 25.84 | 107582 | 27146.18 | 2.23% |
| 2024-02-23 | 24.06 | 24.62 | 0.37 | 1.53% | 24.00 | 24.73 | 114324 | 27918.37 | 2.37% |
| 2024-02-22 | 23.96 | 24.25 | 1.42 | 6.22% | 23.76 | 24.50 | 132654 | 31995.75 | 2.75% |
| 2024-02-21 | 22.65 | 22.83 | -0.37 | -1.59% | 22.60 | 23.62 | 89607 | 20715.74 | 1.86% |
| 2024-02-20 | 22.59 | 23.20 | 0.60 | 2.65% | 21.90 | 23.39 | 110594 | 25075.72 | 2.29% |
| 2024-02-19 | 23.00 | 22.60 | 0.78 | 3.57% | 22.21 | 23.63 | 153120 | 34970.27 | 3.18% |
| 2024-02-08 | 20.07 | 21.82 | 1.98 | 9.98% | 20.04 | 21.82 | 89795 | 19218.12 | 1.86% |
| 2024-02-07 | 19.18 | 19.84 | 0.72 | 3.77% | 19.10 | 20.07 | 132024 | 26043.34 | 2.74% |
| 2024-02-06 | 17.65 | 19.12 | 1.15 | 6.40% | 17.13 | 19.40 | 160154 | 29517.17 | 3.32% |
| 2024-02-05 | 19.00 | 17.97 | -1.04 | -5.47% | 17.11 | 19.02 | 151859 | 27211.11 | 3.15% |
| 2024-02-02 | 18.90 | 19.01 | 0.41 | 2.20% | 18.44 | 19.94 | 175239 | 33896.10 | 3.63% |
| 2024-02-01 | 19.20 | 18.60 | -0.60 | -3.13% | 18.40 | 19.39 | 169660 | 31822.71 | 3.52% |
| 2024-01-31 | 20.32 | 19.20 | -1.24 | -6.07% | 19.17 | 20.43 | 139421 | 27586.92 | 2.89% |
| 2024-01-30 | 21.90 | 20.44 | -1.79 | -8.05% | 20.15 | 22.01 | 176122 | 36769.46 | 3.65% |
| 2024-01-29 | 24.57 | 22.23 | -2.46 | -9.96% | 22.22 | 24.64 | 101774 | 23515.51 | 2.11% |