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 | 33.54 | 32.96 | -0.43 | -1.29% | 32.73 | 33.78 | 26050 | 8608.43 | 0.54% |
| 2024-05-09 | 32.72 | 33.39 | 0.66 | 2.02% | 32.72 | 33.59 | 34713 | 11532.13 | 0.72% |
| 2024-05-08 | 33.18 | 32.73 | -0.51 | -1.53% | 32.58 | 33.18 | 28753 | 9440.15 | 0.60% |
| 2024-05-07 | 33.41 | 33.24 | 0.04 | 0.12% | 32.97 | 33.65 | 43560 | 14458.72 | 0.90% |
| 2024-05-06 | 33.90 | 33.20 | -0.33 | -0.98% | 32.91 | 34.30 | 64091 | 21531.37 | 1.33% |
| 2024-04-30 | 33.41 | 33.53 | 0.12 | 0.36% | 33.06 | 33.70 | 37998 | 12692.49 | 0.79% |
| 2024-04-29 | 32.11 | 33.41 | 1.44 | 4.50% | 32.11 | 33.58 | 54659 | 18053.86 | 1.13% |
| 2024-04-26 | 31.02 | 31.97 | 0.93 | 3.00% | 30.90 | 32.10 | 49690 | 15737.04 | 1.03% |
| 2024-04-25 | 31.79 | 31.04 | -1.31 | -4.05% | 30.54 | 31.79 | 64455 | 20106.28 | 1.34% |
| 2024-04-24 | 32.40 | 32.35 | -0.09 | -0.28% | 31.88 | 32.58 | 27601 | 8887.36 | 0.57% |
| 2024-04-23 | 32.54 | 32.44 | -0.16 | -0.49% | 31.94 | 32.91 | 29029 | 9394.12 | 0.60% |
| 2024-04-22 | 31.81 | 32.60 | 0.51 | 1.59% | 31.28 | 32.79 | 37934 | 12210.11 | 0.79% |
| 2024-04-19 | 32.60 | 32.09 | -0.67 | -2.05% | 31.65 | 32.60 | 28790 | 9223.30 | 0.60% |
| 2024-04-18 | 32.72 | 32.76 | 0.00 | 0.00% | 32.06 | 33.45 | 34511 | 11318.67 | 0.72% |
| 2024-04-17 | 31.50 | 32.76 | 1.65 | 5.30% | 31.35 | 32.78 | 40284 | 12970.65 | 0.83% |
| 2024-04-16 | 31.90 | 31.11 | -0.91 | -2.84% | 31.06 | 32.27 | 42520 | 13375.58 | 0.88% |
| 2024-04-15 | 32.20 | 32.02 | 0.03 | 0.09% | 31.57 | 32.78 | 44037 | 14157.71 | 0.91% |
| 2024-04-12 | 32.00 | 31.99 | -0.03 | -0.09% | 31.90 | 32.58 | 32521 | 10478.98 | 0.67% |
| 2024-04-11 | 32.50 | 32.02 | -0.50 | -1.54% | 31.92 | 32.96 | 34034 | 11025.86 | 0.71% |
| 2024-04-10 | 33.57 | 32.52 | -1.05 | -3.13% | 32.30 | 33.58 | 37020 | 12106.16 | 0.77% |
| 2024-04-09 | 33.78 | 33.57 | 0.04 | 0.12% | 33.16 | 33.78 | 26687 | 8931.45 | 0.55% |
| 2024-04-08 | 34.59 | 33.53 | -1.13 | -3.26% | 33.47 | 34.59 | 25258 | 8563.98 | 0.52% |
| 2024-04-03 | 35.30 | 34.66 | -0.63 | -1.79% | 34.46 | 35.42 | 26795 | 9308.58 | 0.56% |
| 2024-04-02 | 35.91 | 35.29 | -0.74 | -2.05% | 35.03 | 36.09 | 25747 | 9130.16 | 0.53% |
| 2024-04-01 | 34.57 | 36.03 | 1.47 | 4.25% | 34.57 | 36.44 | 41278 | 14799.99 | 0.86% |
| 2024-03-29 | 34.15 | 34.56 | 0.43 | 1.26% | 33.11 | 34.66 | 31455 | 10671.54 | 0.65% |
| 2024-03-28 | 33.28 | 34.13 | 0.80 | 2.40% | 33.11 | 34.30 | 35904 | 12143.74 | 0.74% |
| 2024-03-27 | 34.55 | 33.33 | -1.10 | -3.19% | 33.33 | 34.55 | 32286 | 10910.46 | 0.67% |
| 2024-03-26 | 35.14 | 34.43 | -0.74 | -2.10% | 34.22 | 35.46 | 29651 | 10280.51 | 0.61% |
| 2024-03-25 | 36.33 | 35.17 | -1.19 | -3.27% | 35.17 | 36.35 | 29772 | 10640.46 | 0.62% |
| 2024-03-22 | 37.36 | 36.36 | -0.92 | -2.47% | 36.03 | 37.36 | 30841 | 11245.98 | 0.64% |
| 2024-03-21 | 38.10 | 37.28 | -0.66 | -1.74% | 37.23 | 38.27 | 26403 | 9922.61 | 0.55% |
| 2024-03-20 | 38.10 | 37.94 | -0.12 | -0.32% | 37.58 | 38.28 | 25576 | 9698.37 | 0.53% |
| 2024-03-19 | 38.20 | 38.06 | -0.23 | -0.60% | 37.95 | 38.68 | 30316 | 11608.17 | 0.63% |
| 2024-03-18 | 37.62 | 38.29 | 0.69 | 1.84% | 37.62 | 38.37 | 30557 | 11614.24 | 0.63% |
| 2024-03-15 | 37.79 | 37.60 | -0.19 | -0.50% | 36.99 | 37.84 | 31738 | 11862.74 | 0.66% |
| 2024-03-14 | 38.93 | 37.79 | -1.11 | -2.85% | 37.40 | 39.14 | 43691 | 16682.67 | 0.91% |
| 2024-03-13 | 39.50 | 38.90 | -0.34 | -0.87% | 38.85 | 39.63 | 27688 | 10825.94 | 0.57% |
| 2024-03-12 | 39.66 | 39.24 | 0.16 | 0.41% | 38.88 | 39.86 | 27636 | 10832.84 | 0.57% |
| 2024-03-11 | 38.30 | 39.08 | 0.78 | 2.04% | 37.94 | 39.23 | 26373 | 10231.88 | 0.55% |
| 2024-03-08 | 38.41 | 38.30 | 0.10 | 0.26% | 37.73 | 38.69 | 16884 | 6446.58 | 0.35% |
| 2024-03-07 | 39.57 | 38.20 | -1.02 | -2.60% | 38.20 | 39.60 | 22905 | 8862.38 | 0.47% |
| 2024-03-06 | 39.16 | 39.22 | -0.28 | -0.71% | 38.61 | 39.76 | 25900 | 10146.99 | 0.54% |
| 2024-03-05 | 39.59 | 39.50 | -0.50 | -1.25% | 39.23 | 40.30 | 33300 | 13232.93 | 0.69% |
| 2024-03-04 | 40.22 | 40.00 | -0.12 | -0.30% | 39.66 | 40.58 | 27610 | 11068.50 | 0.57% |
| 2024-03-01 | 39.39 | 40.12 | 0.88 | 2.24% | 39.25 | 40.40 | 38387 | 15366.12 | 0.80% |
| 2024-02-29 | 37.45 | 39.24 | 1.66 | 4.42% | 37.42 | 39.60 | 44370 | 17247.41 | 0.92% |
| 2024-02-28 | 39.20 | 37.58 | -1.61 | -4.11% | 37.58 | 40.10 | 48198 | 18803.37 | 1.00% |
| 2024-02-27 | 38.14 | 39.19 | 0.90 | 2.35% | 37.90 | 39.19 | 35152 | 13586.03 | 0.73% |
| 2024-02-26 | 38.09 | 38.29 | 0.09 | 0.24% | 37.68 | 38.76 | 27848 | 10662.29 | 0.58% |
| 2024-02-23 | 37.83 | 38.20 | 0.56 | 1.49% | 37.33 | 38.29 | 25234 | 9523.21 | 0.52% |
| 2024-02-22 | 36.73 | 37.64 | 0.75 | 2.03% | 36.73 | 37.70 | 26347 | 9877.12 | 0.55% |
| 2024-02-21 | 36.61 | 36.89 | 0.23 | 0.63% | 36.11 | 37.70 | 38930 | 14410.39 | 0.81% |
| 2024-02-20 | 36.13 | 36.66 | 0.17 | 0.47% | 35.83 | 36.79 | 29432 | 10703.63 | 0.61% |
| 2024-02-19 | 36.80 | 36.49 | 0.39 | 1.08% | 36.06 | 37.17 | 44618 | 16277.79 | 0.92% |
| 2024-02-08 | 35.44 | 36.10 | 0.66 | 1.86% | 34.63 | 36.30 | 57555 | 20490.29 | 1.19% |
| 2024-02-07 | 34.89 | 35.44 | 0.84 | 2.43% | 34.33 | 35.88 | 49453 | 17429.06 | 1.02% |
| 2024-02-06 | 32.53 | 34.60 | 2.07 | 6.36% | 32.05 | 34.74 | 59710 | 20075.92 | 1.24% |
| 2024-02-05 | 33.11 | 32.53 | -0.58 | -1.75% | 31.13 | 33.44 | 65257 | 21109.17 | 1.35% |
| 2024-02-02 | 34.30 | 33.11 | -1.16 | -3.38% | 32.00 | 35.09 | 48370 | 16215.26 | 1.00% |