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 | 33.77 | 33.11 | -0.80 | -2.36% | 33.04 | 33.77 | 25175 | 8385.56 | 2.28% |
| 2024-05-07 | 33.84 | 33.91 | 0.10 | 0.30% | 33.33 | 34.22 | 31350 | 10617.43 | 2.84% |
| 2024-05-06 | 34.07 | 33.81 | 0.10 | 0.30% | 33.58 | 34.20 | 33257 | 11247.52 | 3.02% |
| 2024-04-30 | 34.10 | 33.71 | -0.52 | -1.52% | 33.61 | 34.58 | 37519 | 12713.68 | 3.40% |
| 2024-04-29 | 34.30 | 34.23 | -0.32 | -0.93% | 33.70 | 34.55 | 68357 | 23321.85 | 6.20% |
| 2024-04-26 | 33.38 | 34.55 | 1.65 | 5.02% | 32.86 | 35.60 | 93106 | 31764.19 | 8.44% |
| 2024-04-25 | 32.22 | 32.90 | 0.86 | 2.68% | 31.85 | 33.39 | 47031 | 15236.56 | 4.26% |
| 2024-04-24 | 30.94 | 32.04 | 1.20 | 3.89% | 30.84 | 32.04 | 33549 | 10636.23 | 3.04% |
| 2024-04-23 | 30.70 | 30.84 | 0.25 | 0.82% | 30.61 | 31.10 | 17542 | 5417.41 | 1.59% |
| 2024-04-22 | 30.89 | 30.59 | -0.58 | -1.86% | 29.89 | 31.26 | 20819 | 6359.58 | 1.89% |
| 2024-04-19 | 30.80 | 31.17 | -0.07 | -0.22% | 30.61 | 31.62 | 32746 | 10164.22 | 2.97% |
| 2024-04-18 | 30.64 | 31.24 | 0.88 | 2.90% | 30.32 | 32.11 | 40145 | 12546.39 | 3.64% |
| 2024-04-17 | 28.98 | 30.36 | 2.05 | 7.24% | 28.94 | 30.36 | 28783 | 8609.05 | 2.61% |
| 2024-04-16 | 29.80 | 28.31 | -1.92 | -6.35% | 28.12 | 30.20 | 34160 | 9833.51 | 3.10% |
| 2024-04-15 | 31.00 | 30.23 | -1.02 | -3.26% | 29.76 | 31.47 | 29999 | 9142.78 | 2.72% |
| 2024-04-12 | 31.38 | 31.25 | -0.05 | -0.16% | 31.20 | 32.05 | 23099 | 7313.17 | 2.09% |
| 2024-04-11 | 31.01 | 31.30 | -0.05 | -0.16% | 30.92 | 31.75 | 19229 | 6042.57 | 1.74% |
| 2024-04-10 | 32.20 | 31.35 | -0.78 | -2.43% | 30.78 | 32.20 | 26712 | 8377.63 | 2.42% |
| 2024-04-09 | 32.00 | 32.13 | 0.41 | 1.29% | 31.68 | 32.29 | 20583 | 6598.56 | 1.87% |
| 2024-04-08 | 32.15 | 31.72 | -0.57 | -1.77% | 31.72 | 32.58 | 22968 | 7382.53 | 2.08% |
| 2024-04-03 | 32.60 | 32.29 | -0.47 | -1.43% | 31.66 | 32.70 | 34144 | 11003.87 | 3.10% |
| 2024-04-02 | 33.00 | 32.76 | -0.18 | -0.55% | 32.50 | 33.45 | 42764 | 14096.52 | 3.88% |
| 2024-04-01 | 32.91 | 32.94 | 0.10 | 0.30% | 32.48 | 33.15 | 42699 | 13983.59 | 3.87% |
| 2024-03-29 | 33.40 | 32.84 | -0.36 | -1.08% | 32.14 | 33.56 | 40813 | 13361.05 | 3.70% |
| 2024-03-28 | 31.50 | 33.20 | 1.44 | 4.53% | 31.50 | 33.79 | 52550 | 17361.18 | 4.76% |
| 2024-03-27 | 33.40 | 31.76 | -1.60 | -4.80% | 31.76 | 33.44 | 32505 | 10531.95 | 2.95% |
| 2024-03-26 | 33.00 | 33.36 | 0.28 | 0.85% | 32.96 | 33.83 | 30769 | 10268.29 | 2.79% |
| 2024-03-25 | 34.30 | 33.08 | -0.92 | -2.71% | 33.06 | 34.69 | 33707 | 11422.87 | 3.06% |
| 2024-03-22 | 34.49 | 34.00 | -1.00 | -2.86% | 33.67 | 34.59 | 39205 | 13368.12 | 3.55% |
| 2024-03-21 | 34.50 | 35.00 | 0.32 | 0.92% | 34.06 | 35.35 | 51881 | 18002.88 | 4.70% |
| 2024-03-20 | 34.17 | 34.68 | 0.24 | 0.70% | 34.17 | 34.98 | 35974 | 12444.91 | 3.26% |
| 2024-03-19 | 35.35 | 34.44 | -1.04 | -2.93% | 34.43 | 35.35 | 56211 | 19558.02 | 5.10% |
| 2024-03-18 | 35.30 | 35.48 | 0.18 | 0.51% | 34.67 | 36.10 | 67278 | 23871.15 | 6.10% |
| 2024-03-15 | 34.20 | 35.30 | 1.30 | 3.82% | 34.00 | 35.35 | 64669 | 22561.75 | 5.86% |
| 2024-03-14 | 34.17 | 34.00 | -0.09 | -0.26% | 33.17 | 34.64 | 38248 | 12991.40 | 3.47% |
| 2024-03-13 | 34.00 | 34.09 | -0.48 | -1.39% | 33.35 | 34.20 | 56130 | 19007.98 | 5.09% |
| 2024-03-12 | 32.50 | 34.57 | 2.18 | 6.73% | 32.24 | 35.31 | 67171 | 22867.86 | 6.09% |
| 2024-03-11 | 31.60 | 32.39 | 0.43 | 1.35% | 31.42 | 32.90 | 41496 | 13363.97 | 3.76% |
| 2024-03-08 | 31.69 | 31.96 | 0.22 | 0.69% | 31.31 | 32.55 | 37431 | 11901.32 | 3.39% |
| 2024-03-07 | 32.50 | 31.74 | 0.14 | 0.44% | 30.82 | 32.88 | 52581 | 16704.93 | 4.77% |
| 2024-03-06 | 30.26 | 31.60 | 1.25 | 4.12% | 30.24 | 31.81 | 50729 | 15865.84 | 4.60% |
| 2024-03-05 | 30.45 | 30.35 | 0.26 | 0.86% | 30.20 | 30.96 | 32457 | 9891.06 | 2.94% |
| 2024-03-04 | 30.24 | 30.09 | -0.16 | -0.53% | 29.20 | 30.24 | 28324 | 8439.64 | 2.57% |
| 2024-03-01 | 29.79 | 30.25 | 0.45 | 1.51% | 29.62 | 30.88 | 34308 | 10333.35 | 3.11% |
| 2024-02-29 | 27.83 | 29.80 | 1.82 | 6.50% | 27.81 | 29.80 | 36585 | 10612.10 | 3.32% |
| 2024-02-28 | 31.06 | 27.98 | -2.80 | -9.10% | 27.95 | 31.36 | 49778 | 14855.84 | 4.51% |
| 2024-02-27 | 29.43 | 30.78 | 1.35 | 4.59% | 29.08 | 31.10 | 35606 | 10844.37 | 3.23% |
| 2024-02-26 | 29.33 | 29.43 | 0.27 | 0.93% | 29.18 | 29.99 | 25111 | 7428.97 | 2.28% |
| 2024-02-23 | 28.75 | 29.16 | 0.54 | 1.89% | 28.40 | 29.22 | 23874 | 6900.23 | 2.16% |
| 2024-02-22 | 28.00 | 28.62 | 0.64 | 2.29% | 28.00 | 28.78 | 25572 | 7287.80 | 2.32% |
| 2024-02-21 | 27.49 | 27.98 | 0.18 | 0.65% | 27.31 | 28.98 | 30341 | 8594.56 | 2.75% |
| 2024-02-20 | 27.51 | 27.80 | 0.10 | 0.36% | 27.08 | 27.92 | 23186 | 6400.69 | 2.10% |
| 2024-02-19 | 27.89 | 27.70 | 0.42 | 1.54% | 26.90 | 28.00 | 36390 | 10042.94 | 3.30% |
| 2024-02-08 | 25.63 | 27.28 | 2.05 | 8.13% | 25.40 | 27.38 | 43404 | 11446.43 | 3.94% |
| 2024-02-07 | 24.01 | 25.23 | 1.17 | 4.86% | 23.51 | 26.34 | 45976 | 11438.62 | 4.17% |
| 2024-02-06 | 23.03 | 24.06 | 0.98 | 4.25% | 21.49 | 24.75 | 40500 | 9300.73 | 3.67% |
| 2024-02-05 | 24.98 | 23.08 | -1.98 | -7.90% | 22.55 | 24.98 | 35521 | 8291.71 | 3.22% |
| 2024-02-02 | 26.81 | 25.06 | -1.73 | -6.46% | 24.33 | 27.20 | 31731 | 8161.15 | 2.88% |
| 2024-02-01 | 26.78 | 26.79 | 0.01 | 0.04% | 26.28 | 27.47 | 22048 | 5932.62 | 2.00% |
| 2024-01-31 | 28.66 | 26.78 | -1.92 | -6.69% | 26.78 | 28.66 | 26914 | 7432.28 | 2.44% |
| 2024-01-30 | 29.10 | 28.70 | -0.37 | -1.27% | 28.65 | 29.56 | 17756 | 5161.58 | 1.61% |