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 | 34.05 | 32.99 | -0.91 | -2.68% | 32.88 | 34.07 | 81675 | 27061.16 | 3.93% |
| 2024-05-09 | 33.75 | 33.90 | 0.17 | 0.50% | 33.74 | 34.18 | 54883 | 18629.27 | 2.64% |
| 2024-05-08 | 34.81 | 33.73 | -1.27 | -3.63% | 33.59 | 34.81 | 82457 | 28087.23 | 3.97% |
| 2024-05-07 | 35.10 | 35.00 | -0.23 | -0.65% | 34.71 | 35.48 | 81466 | 28553.02 | 3.92% |
| 2024-05-06 | 35.88 | 35.23 | -0.21 | -0.59% | 34.89 | 36.10 | 123168 | 43680.69 | 5.93% |
| 2024-04-30 | 36.00 | 35.44 | -2.01 | -5.37% | 34.79 | 36.48 | 189391 | 67410.88 | 9.11% |
| 2024-04-29 | 36.29 | 37.45 | 1.59 | 4.43% | 35.88 | 37.60 | 137573 | 50559.40 | 6.75% |
| 2024-04-26 | 34.55 | 35.86 | 1.78 | 5.22% | 34.38 | 36.05 | 133395 | 47348.86 | 6.55% |
| 2024-04-25 | 34.31 | 34.08 | -0.69 | -1.98% | 33.88 | 34.62 | 68456 | 23436.36 | 3.36% |
| 2024-04-24 | 33.07 | 34.77 | 1.97 | 6.01% | 33.03 | 34.77 | 99789 | 34005.14 | 4.90% |
| 2024-04-23 | 33.38 | 32.80 | -0.16 | -0.49% | 32.59 | 33.55 | 59652 | 19648.88 | 2.93% |
| 2024-04-22 | 32.92 | 32.96 | -0.94 | -2.77% | 32.35 | 33.58 | 67060 | 22081.48 | 3.29% |
| 2024-04-19 | 34.43 | 33.90 | -0.79 | -2.28% | 33.58 | 34.83 | 69710 | 23768.84 | 3.42% |
| 2024-04-18 | 34.34 | 34.69 | -0.18 | -0.52% | 33.70 | 35.56 | 100997 | 34915.16 | 4.96% |
| 2024-04-17 | 33.43 | 34.87 | 2.03 | 6.18% | 33.34 | 35.05 | 105499 | 36313.76 | 5.18% |
| 2024-04-16 | 34.22 | 32.84 | -1.62 | -4.70% | 32.71 | 34.67 | 96234 | 32051.43 | 4.72% |
| 2024-04-15 | 35.47 | 34.46 | -1.26 | -3.53% | 33.81 | 35.83 | 116888 | 40560.41 | 5.74% |
| 2024-04-12 | 35.90 | 35.72 | 0.07 | 0.20% | 35.69 | 36.61 | 95209 | 34356.00 | 4.67% |
| 2024-04-11 | 34.91 | 35.65 | 0.61 | 1.74% | 34.80 | 36.50 | 102296 | 36628.61 | 5.02% |
| 2024-04-10 | 36.20 | 35.04 | -1.24 | -3.42% | 34.60 | 36.22 | 110193 | 38689.48 | 5.41% |
| 2024-04-09 | 36.78 | 36.28 | -0.53 | -1.44% | 36.00 | 37.15 | 84235 | 30620.22 | 4.14% |
| 2024-04-08 | 37.39 | 36.81 | -0.21 | -0.57% | 36.65 | 37.82 | 92436 | 34515.91 | 4.54% |
| 2024-04-03 | 37.80 | 37.02 | -0.98 | -2.58% | 36.70 | 38.11 | 108282 | 40270.72 | 5.32% |
| 2024-04-02 | 40.21 | 38.00 | -2.39 | -5.92% | 37.80 | 40.22 | 203312 | 78616.41 | 9.98% |
| 2024-04-01 | 40.65 | 40.39 | -0.17 | -0.42% | 39.95 | 41.29 | 157536 | 63673.41 | 7.73% |
| 2024-03-29 | 40.51 | 40.56 | -0.45 | -1.10% | 39.88 | 41.55 | 173300 | 70474.25 | 8.51% |
| 2024-03-28 | 38.77 | 41.01 | 2.01 | 5.15% | 38.77 | 41.43 | 238718 | 96544.31 | 11.72% |
| 2024-03-27 | 40.60 | 39.00 | -3.12 | -7.41% | 38.67 | 42.08 | 294915 | 117273.73 | 14.48% |
| 2024-03-26 | 45.70 | 42.12 | -4.68 | -10.00% | 42.12 | 46.63 | 423079 | 187340.70 | 20.77% |
| 2024-03-25 | 48.00 | 46.80 | 1.70 | 3.77% | 46.51 | 49.61 | 575311 | 278748.25 | 28.24% |
| 2024-03-22 | 42.00 | 45.10 | 4.10 | 10.00% | 41.20 | 45.10 | 306217 | 132292.31 | 15.03% |
| 2024-03-21 | 43.79 | 41.00 | -0.23 | -0.56% | 40.83 | 44.80 | 284735 | 120976.86 | 13.98% |
| 2024-03-20 | 39.71 | 41.23 | 1.25 | 3.13% | 39.40 | 41.23 | 164349 | 66427.96 | 8.07% |
| 2024-03-19 | 40.15 | 39.98 | -0.22 | -0.55% | 39.43 | 41.08 | 120211 | 48344.61 | 5.90% |
| 2024-03-18 | 40.30 | 40.20 | 0.05 | 0.12% | 39.50 | 40.44 | 98448 | 39377.12 | 4.83% |
| 2024-03-15 | 39.00 | 40.15 | 0.90 | 2.29% | 38.86 | 40.80 | 122688 | 48966.11 | 6.02% |
| 2024-03-14 | 38.93 | 39.25 | -0.13 | -0.33% | 38.50 | 39.50 | 92185 | 35993.24 | 4.53% |
| 2024-03-13 | 39.33 | 39.38 | 0.62 | 1.60% | 38.86 | 40.00 | 127899 | 50394.60 | 6.28% |
| 2024-03-12 | 38.75 | 38.76 | -0.22 | -0.56% | 38.28 | 39.80 | 103487 | 40362.68 | 5.08% |
| 2024-03-11 | 37.40 | 38.98 | 0.79 | 2.07% | 37.07 | 39.11 | 107898 | 41154.48 | 5.30% |
| 2024-03-08 | 36.94 | 38.19 | 1.62 | 4.43% | 36.48 | 38.34 | 117887 | 44153.91 | 5.79% |
| 2024-03-07 | 38.30 | 36.57 | -1.64 | -4.29% | 36.42 | 38.50 | 130287 | 48665.57 | 6.40% |
| 2024-03-06 | 38.00 | 38.21 | -0.29 | -0.75% | 37.62 | 38.56 | 106917 | 40730.03 | 5.25% |
| 2024-03-05 | 39.58 | 38.50 | -1.90 | -4.70% | 38.23 | 40.03 | 174399 | 68005.31 | 8.56% |
| 2024-03-04 | 39.19 | 40.40 | 1.20 | 3.06% | 38.70 | 41.30 | 187087 | 74889.09 | 9.18% |
| 2024-03-01 | 39.15 | 39.20 | -0.59 | -1.48% | 38.39 | 39.97 | 175011 | 68430.99 | 8.59% |
| 2024-02-29 | 36.83 | 39.79 | 2.40 | 6.42% | 36.80 | 40.15 | 215656 | 84154.99 | 10.59% |
| 2024-02-28 | 39.79 | 37.39 | -0.37 | -0.98% | 37.18 | 41.00 | 283033 | 111015.34 | 13.89% |
| 2024-02-27 | 34.80 | 37.76 | 3.43 | 9.99% | 34.60 | 37.76 | 133271 | 48323.91 | 6.54% |
| 2024-02-26 | 34.16 | 34.33 | 0.23 | 0.67% | 33.51 | 35.34 | 127585 | 44099.14 | 6.26% |
| 2024-02-23 | 33.13 | 34.10 | 1.30 | 3.96% | 32.50 | 34.16 | 133965 | 44781.29 | 6.58% |
| 2024-02-22 | 31.78 | 32.80 | 1.88 | 6.08% | 31.70 | 32.86 | 133170 | 43045.14 | 6.54% |
| 2024-02-21 | 30.85 | 30.92 | 0.21 | 0.68% | 30.72 | 31.96 | 127132 | 39885.04 | 6.24% |
| 2024-02-20 | 30.71 | 30.71 | -0.62 | -1.98% | 30.12 | 30.88 | 102680 | 31394.10 | 5.04% |
| 2024-02-19 | 30.00 | 31.33 | 2.18 | 7.48% | 29.86 | 31.33 | 156293 | 47724.09 | 7.67% |
| 2024-02-08 | 27.91 | 29.15 | 1.56 | 5.65% | 27.91 | 29.35 | 115888 | 33350.27 | 5.69% |
| 2024-02-07 | 26.40 | 27.59 | 1.19 | 4.51% | 26.22 | 28.67 | 110940 | 30703.02 | 5.45% |
| 2024-02-06 | 24.35 | 26.40 | 1.27 | 5.05% | 23.66 | 27.06 | 130128 | 33000.78 | 6.39% |
| 2024-02-05 | 27.58 | 25.13 | -2.79 | -9.99% | 25.13 | 27.89 | 115071 | 29685.87 | 5.65% |