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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 33.19 | 33.48 | 0.30 | 0.90% | 33.15 | 33.54 | 27431 | 9148.44 | 1.81% |
| 2024-05-08 | 33.91 | 33.18 | -1.10 | -3.21% | 33.06 | 33.91 | 48172 | 16081.99 | 3.19% |
| 2024-05-07 | 33.90 | 34.28 | 0.09 | 0.26% | 33.81 | 34.50 | 49624 | 16978.81 | 3.28% |
| 2024-05-06 | 34.20 | 34.19 | 0.67 | 2.00% | 33.87 | 34.58 | 45526 | 15620.06 | 3.01% |
| 2024-04-30 | 34.00 | 33.52 | -0.60 | -1.76% | 33.45 | 34.60 | 42178 | 14259.89 | 2.79% |
| 2024-04-29 | 34.68 | 34.12 | 0.61 | 1.82% | 34.01 | 35.07 | 87609 | 30176.16 | 5.80% |
| 2024-04-26 | 31.80 | 33.51 | 1.60 | 5.01% | 31.75 | 33.95 | 77539 | 25662.53 | 5.13% |
| 2024-04-25 | 32.25 | 31.91 | -0.46 | -1.42% | 31.81 | 32.85 | 45371 | 14633.52 | 3.00% |
| 2024-04-24 | 31.51 | 32.37 | 0.68 | 2.15% | 31.41 | 32.54 | 60463 | 19413.76 | 4.00% |
| 2024-04-23 | 30.59 | 31.69 | 1.49 | 4.93% | 30.10 | 32.60 | 79378 | 24949.14 | 5.25% |
| 2024-04-22 | 30.20 | 30.20 | -0.31 | -1.02% | 29.61 | 30.70 | 25034 | 7568.31 | 1.66% |
| 2024-04-19 | 30.90 | 30.51 | -0.80 | -2.56% | 30.27 | 31.27 | 35428 | 10862.40 | 2.34% |
| 2024-04-18 | 30.92 | 31.31 | 0.39 | 1.26% | 30.24 | 32.32 | 59817 | 18764.29 | 3.96% |
| 2024-04-17 | 29.88 | 30.92 | 1.77 | 6.07% | 29.88 | 31.09 | 49843 | 15269.65 | 3.30% |
| 2024-04-16 | 31.00 | 29.15 | -2.29 | -7.28% | 29.07 | 31.30 | 61595 | 18393.75 | 4.07% |
| 2024-04-15 | 32.39 | 31.44 | -0.95 | -2.93% | 30.81 | 32.77 | 46287 | 14651.26 | 3.06% |
| 2024-04-12 | 32.90 | 32.39 | -0.63 | -1.91% | 32.31 | 33.18 | 38513 | 12642.84 | 2.55% |
| 2024-04-11 | 33.42 | 33.02 | -0.70 | -2.08% | 32.89 | 34.10 | 40573 | 13570.83 | 2.68% |
| 2024-04-10 | 33.52 | 33.72 | -0.04 | -0.12% | 33.31 | 34.40 | 48957 | 16556.54 | 3.24% |
| 2024-04-09 | 32.99 | 33.76 | 1.02 | 3.12% | 32.66 | 34.40 | 61160 | 20646.69 | 4.05% |
| 2024-04-08 | 32.98 | 32.74 | -0.54 | -1.62% | 32.66 | 33.58 | 34897 | 11555.93 | 2.31% |
| 2024-04-03 | 34.40 | 33.28 | -1.31 | -3.79% | 33.01 | 34.44 | 52377 | 17556.05 | 3.46% |
| 2024-04-02 | 35.71 | 34.59 | -0.91 | -2.56% | 34.00 | 35.71 | 51960 | 18002.34 | 3.44% |
| 2024-04-01 | 35.71 | 35.50 | 0.07 | 0.20% | 35.14 | 35.74 | 52620 | 18620.44 | 3.48% |
| 2024-03-29 | 34.81 | 35.43 | 0.63 | 1.81% | 34.51 | 35.49 | 67796 | 23795.85 | 4.48% |
| 2024-03-28 | 32.85 | 34.80 | 1.96 | 5.97% | 32.85 | 35.80 | 100942 | 34983.78 | 6.68% |
| 2024-03-27 | 34.40 | 32.84 | -1.35 | -3.95% | 32.84 | 34.50 | 57991 | 19421.72 | 3.84% |
| 2024-03-26 | 36.15 | 34.19 | -2.11 | -5.81% | 33.89 | 36.48 | 97171 | 33826.81 | 6.43% |
| 2024-03-25 | 37.49 | 36.30 | -1.56 | -4.12% | 36.18 | 37.98 | 68506 | 25442.83 | 4.53% |
| 2024-03-22 | 38.45 | 37.86 | -0.74 | -1.92% | 37.09 | 38.59 | 99918 | 37630.46 | 6.61% |
| 2024-03-21 | 38.94 | 38.60 | -0.34 | -0.87% | 38.30 | 39.16 | 97410 | 37597.14 | 6.44% |
| 2024-03-20 | 39.38 | 38.94 | -0.36 | -0.92% | 38.68 | 39.59 | 138895 | 54070.38 | 9.19% |
| 2024-03-19 | 36.86 | 39.30 | 2.48 | 6.74% | 36.20 | 40.50 | 233529 | 91489.08 | 15.45% |
| 2024-03-18 | 36.82 | 36.82 | 0.02 | 0.05% | 35.83 | 36.96 | 105241 | 38432.43 | 6.96% |
| 2024-03-15 | 35.16 | 36.80 | 1.06 | 2.97% | 35.11 | 37.35 | 135465 | 48906.29 | 8.96% |
| 2024-03-14 | 35.98 | 35.74 | 0.42 | 1.19% | 34.65 | 36.38 | 94058 | 33423.51 | 6.22% |
| 2024-03-13 | 35.30 | 35.32 | -0.42 | -1.18% | 35.06 | 35.88 | 85495 | 30281.00 | 5.66% |
| 2024-03-12 | 34.20 | 35.74 | 1.18 | 3.41% | 34.17 | 36.18 | 129875 | 46047.46 | 8.59% |
| 2024-03-11 | 33.30 | 34.56 | 0.57 | 1.68% | 32.87 | 34.67 | 75414 | 25682.47 | 4.99% |
| 2024-03-08 | 33.32 | 33.99 | 0.29 | 0.86% | 32.96 | 34.23 | 59880 | 20189.16 | 3.96% |
| 2024-03-07 | 35.03 | 33.70 | -0.51 | -1.49% | 33.05 | 35.75 | 120637 | 41782.26 | 7.98% |
| 2024-03-06 | 32.73 | 34.21 | 1.06 | 3.20% | 32.55 | 34.70 | 103499 | 35126.59 | 6.85% |
| 2024-03-05 | 33.95 | 33.15 | -1.46 | -4.22% | 33.05 | 33.95 | 91033 | 30473.58 | 6.02% |
| 2024-03-04 | 33.19 | 34.61 | 1.38 | 4.15% | 32.34 | 34.88 | 133829 | 45395.10 | 8.85% |
| 2024-03-01 | 32.55 | 33.23 | 0.74 | 2.28% | 32.40 | 33.89 | 99933 | 33209.94 | 6.61% |
| 2024-02-29 | 30.52 | 32.49 | 1.34 | 4.30% | 30.48 | 32.50 | 86879 | 27807.40 | 5.75% |
| 2024-02-28 | 33.18 | 31.15 | -2.48 | -7.37% | 31.00 | 34.18 | 145543 | 47628.68 | 9.63% |
| 2024-02-27 | 32.00 | 33.63 | 1.30 | 4.02% | 31.20 | 33.74 | 150171 | 49129.67 | 9.93% |
| 2024-02-26 | 32.24 | 32.33 | 1.63 | 5.31% | 31.66 | 33.77 | 184245 | 60512.24 | 12.19% |
| 2024-02-23 | 29.00 | 30.70 | 2.06 | 7.19% | 28.68 | 31.49 | 149265 | 44774.04 | 9.87% |
| 2024-02-22 | 27.60 | 28.64 | 0.73 | 2.62% | 27.51 | 28.65 | 111154 | 31455.25 | 7.35% |
| 2024-02-21 | 27.73 | 27.91 | -0.62 | -2.17% | 27.51 | 29.28 | 127517 | 36419.90 | 8.44% |
| 2024-02-20 | 26.77 | 28.53 | 1.53 | 5.67% | 26.41 | 28.88 | 112529 | 30988.46 | 7.44% |
| 2024-02-19 | 26.00 | 27.00 | 1.05 | 4.05% | 25.75 | 27.05 | 98644 | 26204.59 | 6.53% |
| 2024-02-08 | 24.32 | 25.95 | 1.63 | 6.70% | 21.89 | 26.49 | 124807 | 30461.42 | 8.26% |
| 2024-02-07 | 24.10 | 24.32 | 0.04 | 0.16% | 23.00 | 25.37 | 122788 | 29929.33 | 8.12% |
| 2024-02-06 | 22.84 | 24.28 | 0.58 | 2.45% | 21.74 | 25.21 | 94325 | 22122.74 | 6.24% |
| 2024-02-05 | 25.59 | 23.70 | -2.63 | -9.99% | 23.70 | 25.90 | 67537 | 16463.77 | 4.47% |
| 2024-02-02 | 27.35 | 26.33 | -1.11 | -4.05% | 24.80 | 27.88 | 75794 | 20018.70 | 5.01% |
| 2024-02-01 | 26.59 | 27.44 | 0.65 | 2.43% | 26.22 | 28.31 | 76011 | 20860.96 | 5.03% |
| 2024-01-31 | 28.33 | 26.79 | -1.40 | -4.97% | 26.77 | 28.55 | 42758 | 11751.24 | 2.83% |
| 2024-01-30 | 28.34 | 28.19 | -0.17 | -0.60% | 27.80 | 29.65 | 42484 | 12205.33 | 2.81% |