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 | 33.48 | 32.93 | -0.87 | -2.57% | 32.82 | 33.59 | 38883 | 12880.95 | 2.41% |
| 2024-05-07 | 34.30 | 33.80 | -0.22 | -0.65% | 33.40 | 35.00 | 42130 | 14377.77 | 2.61% |
| 2024-05-06 | 33.50 | 34.02 | 1.11 | 3.37% | 32.76 | 34.20 | 57021 | 19086.48 | 3.53% |
| 2024-04-30 | 33.40 | 32.91 | -0.95 | -2.81% | 32.73 | 33.87 | 44607 | 14805.27 | 2.76% |
| 2024-04-29 | 31.66 | 33.86 | 2.21 | 6.98% | 31.50 | 34.29 | 94648 | 31105.43 | 5.86% |
| 2024-04-26 | 31.52 | 31.65 | 0.12 | 0.38% | 31.05 | 32.26 | 78467 | 24849.20 | 4.86% |
| 2024-04-25 | 31.50 | 31.53 | -0.53 | -1.65% | 31.12 | 32.20 | 51465 | 16273.60 | 3.19% |
| 2024-04-24 | 30.00 | 32.06 | 1.53 | 5.01% | 29.81 | 33.40 | 121894 | 38202.34 | 7.55% |
| 2024-04-23 | 29.85 | 30.53 | 1.13 | 3.84% | 29.05 | 30.58 | 86240 | 25696.60 | 5.34% |
| 2024-04-22 | 28.36 | 29.40 | 0.83 | 2.91% | 27.50 | 30.09 | 81517 | 23599.74 | 5.05% |
| 2024-04-19 | 28.08 | 28.57 | 0.26 | 0.92% | 27.52 | 28.96 | 66861 | 18865.79 | 4.14% |
| 2024-04-18 | 27.31 | 28.31 | 0.53 | 1.91% | 27.02 | 29.12 | 96569 | 27506.29 | 5.98% |
| 2024-04-17 | 26.91 | 27.78 | 1.73 | 6.64% | 26.56 | 27.80 | 78424 | 21465.99 | 4.85% |
| 2024-04-16 | 27.30 | 26.05 | -1.46 | -5.31% | 25.70 | 27.56 | 80411 | 21222.58 | 4.98% |
| 2024-04-15 | 28.15 | 27.51 | -0.29 | -1.04% | 26.85 | 29.10 | 103775 | 28943.79 | 6.42% |
| 2024-04-12 | 26.94 | 27.80 | 0.90 | 3.35% | 26.69 | 28.31 | 68197 | 18741.63 | 4.22% |
| 2024-04-11 | 26.65 | 26.90 | 0.12 | 0.45% | 26.45 | 27.38 | 37865 | 10198.24 | 2.34% |
| 2024-04-10 | 27.60 | 26.78 | -0.79 | -2.87% | 26.35 | 27.60 | 35975 | 9631.67 | 2.23% |
| 2024-04-09 | 27.90 | 27.57 | -0.31 | -1.11% | 26.95 | 28.00 | 48221 | 13192.55 | 2.99% |
| 2024-04-08 | 27.86 | 27.88 | 0.00 | 0.00% | 27.52 | 28.84 | 58188 | 16469.33 | 3.60% |
| 2024-04-03 | 28.07 | 27.88 | -0.32 | -1.13% | 27.54 | 28.50 | 56005 | 15685.35 | 3.47% |
| 2024-04-02 | 29.74 | 28.20 | -2.07 | -6.84% | 27.39 | 29.85 | 117649 | 33441.49 | 7.28% |
| 2024-04-01 | 29.47 | 30.27 | 0.97 | 3.31% | 29.20 | 31.09 | 55533 | 16795.38 | 3.44% |
| 2024-03-29 | 29.16 | 29.30 | 0.18 | 0.62% | 28.67 | 29.50 | 32561 | 9453.84 | 2.02% |
| 2024-03-28 | 28.61 | 29.12 | 0.39 | 1.36% | 28.61 | 29.86 | 36787 | 10749.85 | 2.28% |
| 2024-03-27 | 30.62 | 28.73 | -2.03 | -6.60% | 28.68 | 30.79 | 59078 | 17453.50 | 3.66% |
| 2024-03-26 | 30.45 | 30.76 | 0.08 | 0.26% | 30.00 | 31.36 | 38964 | 11991.83 | 2.41% |
| 2024-03-25 | 31.11 | 30.68 | -0.24 | -0.78% | 30.67 | 32.08 | 50055 | 15711.71 | 3.10% |
| 2024-03-22 | 31.25 | 30.92 | -0.45 | -1.43% | 30.32 | 31.55 | 48518 | 15008.98 | 3.01% |
| 2024-03-21 | 32.02 | 31.37 | -0.68 | -2.12% | 31.07 | 32.40 | 65568 | 20649.58 | 4.06% |
| 2024-03-20 | 33.17 | 32.05 | -1.23 | -3.70% | 31.85 | 33.48 | 86038 | 27843.38 | 5.33% |
| 2024-03-19 | 33.11 | 33.28 | -0.02 | -0.06% | 32.70 | 34.19 | 71578 | 23915.10 | 4.44% |
| 2024-03-18 | 32.15 | 33.30 | 1.04 | 3.22% | 31.60 | 33.40 | 68818 | 22398.07 | 4.26% |
| 2024-03-15 | 32.40 | 32.26 | -0.08 | -0.25% | 31.70 | 32.66 | 57035 | 18310.63 | 3.53% |
| 2024-03-14 | 32.41 | 32.34 | -0.51 | -1.55% | 31.83 | 32.79 | 51056 | 16490.63 | 3.16% |
| 2024-03-13 | 33.41 | 32.85 | -0.07 | -0.21% | 32.60 | 34.36 | 81673 | 27346.70 | 5.06% |
| 2024-03-12 | 32.71 | 32.92 | 0.21 | 0.64% | 32.16 | 33.60 | 67854 | 22372.15 | 4.20% |
| 2024-03-11 | 31.61 | 32.71 | 0.76 | 2.38% | 30.98 | 32.79 | 65838 | 21015.82 | 4.08% |
| 2024-03-08 | 31.10 | 31.95 | 1.01 | 3.26% | 31.00 | 32.22 | 62487 | 19782.07 | 3.87% |
| 2024-03-07 | 32.80 | 30.94 | -1.71 | -5.24% | 30.70 | 32.80 | 75155 | 23779.35 | 4.66% |
| 2024-03-06 | 31.51 | 32.65 | 0.35 | 1.08% | 31.50 | 32.89 | 81081 | 25909.64 | 5.02% |
| 2024-03-05 | 31.75 | 32.30 | 0.14 | 0.44% | 31.22 | 33.18 | 99865 | 32422.78 | 6.19% |
| 2024-03-04 | 29.40 | 32.16 | 2.92 | 9.99% | 29.04 | 32.16 | 89417 | 27482.85 | 5.54% |
| 2024-03-01 | 29.35 | 29.24 | 0.04 | 0.14% | 28.83 | 30.05 | 57628 | 16927.26 | 3.57% |
| 2024-02-29 | 27.96 | 29.20 | 1.10 | 3.91% | 27.96 | 29.58 | 49593 | 14359.12 | 3.07% |
| 2024-02-28 | 30.40 | 28.10 | -1.68 | -5.64% | 27.60 | 31.00 | 89684 | 26489.51 | 5.56% |
| 2024-02-27 | 27.06 | 29.78 | 2.71 | 10.01% | 26.77 | 29.78 | 63867 | 18194.71 | 3.96% |
| 2024-02-26 | 27.56 | 27.07 | -0.53 | -1.92% | 26.90 | 27.96 | 41547 | 11338.26 | 2.57% |
| 2024-02-23 | 27.59 | 27.60 | 0.11 | 0.40% | 27.00 | 27.76 | 37643 | 10316.53 | 2.33% |
| 2024-02-22 | 26.34 | 27.49 | 1.15 | 4.37% | 26.18 | 27.60 | 41266 | 11101.25 | 2.56% |
| 2024-02-21 | 25.71 | 26.34 | 0.44 | 1.70% | 25.01 | 26.92 | 58557 | 15391.74 | 3.63% |
| 2024-02-20 | 25.27 | 25.90 | 0.24 | 0.94% | 24.60 | 26.32 | 54715 | 14086.61 | 3.39% |
| 2024-02-19 | 24.67 | 25.66 | 1.71 | 7.14% | 24.00 | 26.35 | 105388 | 26835.86 | 6.53% |
| 2024-02-08 | 21.92 | 23.95 | 2.18 | 10.01% | 21.40 | 23.95 | 69372 | 16065.48 | 4.30% |
| 2024-02-07 | 22.00 | 21.77 | -0.42 | -1.89% | 21.29 | 23.88 | 105713 | 23953.14 | 6.55% |
| 2024-02-06 | 19.84 | 22.19 | 1.94 | 9.58% | 18.88 | 22.28 | 115837 | 24289.25 | 7.18% |
| 2024-02-05 | 22.50 | 20.25 | -2.25 | -10.00% | 20.25 | 22.79 | 96821 | 20070.64 | 6.00% |
| 2024-02-02 | 23.81 | 22.50 | -1.50 | -6.25% | 21.62 | 24.56 | 66210 | 15258.94 | 4.10% |
| 2024-02-01 | 24.51 | 24.00 | -0.36 | -1.48% | 23.38 | 24.55 | 52099 | 12548.53 | 3.23% |
| 2024-01-31 | 25.90 | 24.36 | -1.06 | -4.17% | 24.00 | 25.90 | 49476 | 12147.90 | 3.07% |
| 2024-01-30 | 25.89 | 25.42 | -0.47 | -1.82% | 25.26 | 26.29 | 24817 | 6406.99 | 1.54% |