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 | 31.79 | 31.20 | -0.64 | -2.01% | 31.09 | 32.11 | 9045 | 2834.40 | 1.25% |
| 2024-05-09 | 31.41 | 31.84 | 0.43 | 1.37% | 31.02 | 31.99 | 8840 | 2806.20 | 1.22% |
| 2024-05-08 | 32.40 | 31.41 | -0.77 | -2.39% | 31.13 | 32.40 | 12877 | 4070.54 | 1.78% |
| 2024-05-07 | 32.08 | 32.18 | 0.16 | 0.50% | 31.89 | 32.38 | 9842 | 3165.22 | 1.36% |
| 2024-05-06 | 32.47 | 32.02 | -0.04 | -0.12% | 32.00 | 32.69 | 14111 | 4548.26 | 1.95% |
| 2024-04-30 | 31.70 | 32.06 | 0.20 | 0.63% | 31.60 | 32.37 | 19580 | 6269.96 | 2.71% |
| 2024-04-29 | 32.00 | 31.86 | 1.90 | 6.34% | 31.02 | 32.45 | 28258 | 9037.00 | 3.91% |
| 2024-04-26 | 29.29 | 29.96 | 0.56 | 1.90% | 29.26 | 30.29 | 12798 | 3824.80 | 1.77% |
| 2024-04-25 | 29.13 | 29.40 | 0.15 | 0.51% | 28.75 | 29.83 | 10376 | 3054.99 | 1.44% |
| 2024-04-24 | 28.24 | 29.25 | 1.01 | 3.58% | 28.07 | 29.25 | 16123 | 4666.14 | 2.23% |
| 2024-04-23 | 27.89 | 28.24 | 0.38 | 1.36% | 27.75 | 28.47 | 14321 | 4027.93 | 1.98% |
| 2024-04-22 | 27.45 | 27.86 | -0.10 | -0.36% | 26.45 | 28.19 | 14999 | 4125.56 | 2.07% |
| 2024-04-19 | 28.99 | 27.96 | -1.09 | -3.75% | 27.80 | 28.99 | 18203 | 5139.02 | 2.52% |
| 2024-04-18 | 29.54 | 29.05 | 0.09 | 0.31% | 28.10 | 29.71 | 18205 | 5276.28 | 2.52% |
| 2024-04-17 | 27.03 | 28.96 | 2.25 | 8.42% | 27.03 | 28.99 | 22809 | 6483.45 | 3.15% |
| 2024-04-16 | 29.68 | 26.71 | -2.97 | -10.01% | 26.71 | 29.68 | 23495 | 6490.80 | 3.25% |
| 2024-04-15 | 31.48 | 29.68 | -1.55 | -4.96% | 29.17 | 31.50 | 17951 | 5393.29 | 2.48% |
| 2024-04-12 | 31.50 | 31.23 | -0.30 | -0.95% | 31.17 | 32.07 | 10980 | 3470.91 | 1.52% |
| 2024-04-11 | 32.00 | 31.53 | -0.89 | -2.75% | 31.45 | 32.80 | 21276 | 6799.16 | 2.94% |
| 2024-04-10 | 33.10 | 32.42 | -0.48 | -1.46% | 32.08 | 33.48 | 16274 | 5323.93 | 2.25% |
| 2024-04-09 | 32.73 | 32.90 | 0.20 | 0.61% | 32.04 | 33.11 | 13133 | 4290.71 | 1.82% |
| 2024-04-08 | 33.22 | 32.70 | -0.73 | -2.18% | 32.49 | 33.55 | 14143 | 4662.25 | 1.96% |
| 2024-04-03 | 33.39 | 33.43 | -0.17 | -0.51% | 32.25 | 34.30 | 24191 | 8059.32 | 3.35% |
| 2024-04-02 | 34.65 | 33.60 | -0.99 | -2.86% | 33.30 | 34.68 | 21127 | 7127.79 | 2.92% |
| 2024-04-01 | 34.40 | 34.59 | 0.66 | 1.95% | 33.97 | 34.68 | 16648 | 5712.51 | 2.30% |
| 2024-03-29 | 33.75 | 33.93 | 0.14 | 0.41% | 33.40 | 34.20 | 15085 | 5095.57 | 2.09% |
| 2024-03-28 | 33.27 | 33.79 | 0.60 | 1.81% | 33.27 | 34.35 | 23072 | 7809.32 | 3.19% |
| 2024-03-27 | 34.82 | 33.19 | -1.86 | -5.31% | 33.13 | 35.11 | 23550 | 7985.55 | 3.26% |
| 2024-03-26 | 35.20 | 35.05 | -0.57 | -1.60% | 34.78 | 36.00 | 27112 | 9555.67 | 3.75% |
| 2024-03-25 | 37.14 | 35.62 | -1.51 | -4.07% | 35.59 | 37.69 | 34883 | 12744.71 | 4.82% |
| 2024-03-22 | 38.32 | 37.13 | -1.69 | -4.35% | 36.94 | 38.32 | 44272 | 16637.82 | 6.12% |
| 2024-03-21 | 38.00 | 38.82 | 0.55 | 1.44% | 37.81 | 39.26 | 43929 | 16884.40 | 6.08% |
| 2024-03-20 | 38.73 | 38.27 | -1.03 | -2.62% | 37.58 | 39.20 | 54676 | 20875.47 | 7.56% |
| 2024-03-19 | 41.00 | 39.30 | -2.00 | -4.84% | 39.30 | 41.00 | 52915 | 21054.76 | 7.32% |
| 2024-03-18 | 40.16 | 41.30 | 1.15 | 2.86% | 39.30 | 41.58 | 66919 | 27027.97 | 9.26% |
| 2024-03-15 | 38.20 | 40.15 | 2.10 | 5.52% | 37.48 | 40.50 | 67620 | 26573.28 | 9.35% |
| 2024-03-14 | 39.20 | 38.05 | -1.85 | -4.64% | 37.38 | 40.16 | 57180 | 22091.92 | 7.91% |
| 2024-03-13 | 40.55 | 39.90 | 0.31 | 0.78% | 39.73 | 41.80 | 67809 | 27496.21 | 9.38% |
| 2024-03-12 | 40.33 | 39.59 | -1.50 | -3.65% | 38.91 | 41.20 | 71393 | 28466.22 | 9.87% |
| 2024-03-11 | 37.80 | 41.09 | 1.98 | 5.06% | 37.60 | 41.20 | 87857 | 34577.66 | 12.15% |
| 2024-03-08 | 36.41 | 39.11 | 1.93 | 5.19% | 36.10 | 39.28 | 91751 | 34656.12 | 12.69% |
| 2024-03-07 | 38.50 | 37.18 | 0.16 | 0.43% | 36.96 | 40.60 | 115105 | 44647.97 | 15.92% |
| 2024-03-06 | 35.46 | 37.02 | 1.01 | 2.80% | 34.80 | 37.21 | 87100 | 31379.27 | 12.05% |
| 2024-03-05 | 34.93 | 36.01 | 0.98 | 2.80% | 34.00 | 38.53 | 89221 | 32527.61 | 12.34% |
| 2024-03-04 | 36.50 | 35.03 | -1.82 | -4.94% | 34.06 | 37.08 | 78819 | 27757.79 | 10.90% |
| 2024-03-01 | 36.20 | 36.85 | -0.45 | -1.21% | 34.58 | 37.77 | 115747 | 41755.24 | 16.01% |
| 2024-02-29 | 37.00 | 37.30 | 0.15 | 0.40% | 34.68 | 40.55 | 139649 | 51638.98 | 19.32% |
| 2024-02-28 | 37.15 | 37.15 | 3.38 | 10.01% | 36.18 | 37.15 | 86113 | 31971.24 | 11.91% |
| 2024-02-27 | 33.77 | 33.77 | 3.07 | 10.00% | 33.77 | 33.77 | 3958 | 1336.62 | 0.55% |
| 2024-02-26 | 30.70 | 30.70 | 2.79 | 10.00% | 30.70 | 30.70 | 2519 | 773.42 | 0.35% |
| 2024-02-23 | 27.00 | 27.91 | 2.54 | 10.01% | 26.12 | 27.91 | 29996 | 8184.02 | 4.15% |
| 2024-02-22 | 24.37 | 25.37 | 1.00 | 4.10% | 24.32 | 25.55 | 36360 | 9074.79 | 5.03% |
| 2024-02-21 | 24.10 | 24.37 | 0.07 | 0.29% | 23.81 | 25.26 | 35710 | 8804.61 | 4.94% |
| 2024-02-20 | 24.30 | 24.30 | -0.70 | -2.80% | 23.78 | 24.50 | 29298 | 7082.42 | 4.05% |
| 2024-02-19 | 24.55 | 25.00 | 0.33 | 1.34% | 23.36 | 25.01 | 55294 | 13266.20 | 7.65% |
| 2024-02-08 | 21.84 | 24.67 | 2.24 | 9.99% | 21.54 | 24.67 | 54637 | 12845.09 | 7.56% |
| 2024-02-07 | 20.85 | 22.43 | 1.78 | 8.62% | 20.00 | 22.72 | 40993 | 8686.47 | 5.67% |
| 2024-02-06 | 20.87 | 20.65 | -0.93 | -4.31% | 19.42 | 21.48 | 31002 | 6190.81 | 4.34% |
| 2024-02-05 | 23.80 | 21.58 | -2.40 | -10.01% | 21.58 | 23.80 | 17893 | 3923.39 | 2.50% |