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 | 33.90 | 33.87 | -0.01 | -0.03% | 33.44 | 34.34 | 11979 | 4047.70 | 0.40% |
| 2024-05-09 | 33.54 | 33.88 | 0.36 | 1.07% | 33.48 | 34.10 | 15736 | 5331.64 | 0.53% |
| 2024-05-08 | 33.31 | 33.52 | -0.05 | -0.15% | 33.30 | 33.91 | 15880 | 5330.29 | 0.53% |
| 2024-05-07 | 33.14 | 33.57 | 0.16 | 0.48% | 33.11 | 33.95 | 21232 | 7141.77 | 0.71% |
| 2024-05-06 | 32.99 | 33.41 | 0.66 | 2.02% | 32.69 | 33.45 | 21033 | 6970.57 | 0.70% |
| 2024-04-30 | 32.89 | 32.75 | -0.17 | -0.52% | 32.72 | 33.48 | 15546 | 5141.34 | 0.52% |
| 2024-04-29 | 32.61 | 32.92 | 0.30 | 0.92% | 32.11 | 32.97 | 17267 | 5650.38 | 0.58% |
| 2024-04-26 | 32.59 | 32.62 | -0.05 | -0.15% | 31.62 | 32.65 | 19526 | 6303.92 | 0.65% |
| 2024-04-25 | 31.88 | 32.67 | 0.52 | 1.62% | 31.88 | 33.00 | 15723 | 5129.89 | 0.53% |
| 2024-04-24 | 32.33 | 32.15 | 0.22 | 0.69% | 31.30 | 32.33 | 15721 | 5010.86 | 0.53% |
| 2024-04-23 | 32.95 | 31.93 | -1.03 | -3.13% | 31.83 | 33.00 | 15487 | 4972.06 | 0.52% |
| 2024-04-22 | 33.49 | 32.96 | -0.75 | -2.22% | 32.95 | 34.39 | 20929 | 6995.44 | 0.70% |
| 2024-04-19 | 32.95 | 33.71 | 0.51 | 1.54% | 32.95 | 34.39 | 20777 | 7028.21 | 0.69% |
| 2024-04-18 | 33.17 | 33.20 | -1.08 | -3.15% | 32.97 | 33.66 | 30209 | 10045.75 | 1.01% |
| 2024-04-17 | 34.22 | 34.28 | 0.36 | 1.06% | 33.88 | 34.75 | 15494 | 5300.80 | 0.52% |
| 2024-04-16 | 34.65 | 33.92 | -0.84 | -2.42% | 33.92 | 34.92 | 20059 | 6872.84 | 0.67% |
| 2024-04-15 | 34.54 | 34.76 | 0.02 | 0.06% | 33.65 | 34.94 | 18738 | 6463.82 | 0.63% |
| 2024-04-12 | 35.00 | 34.74 | -0.07 | -0.20% | 34.32 | 35.06 | 14655 | 5080.37 | 0.49% |
| 2024-04-11 | 34.15 | 34.81 | 0.35 | 1.02% | 34.06 | 35.48 | 20103 | 6996.08 | 0.67% |
| 2024-04-10 | 34.77 | 34.46 | -0.41 | -1.18% | 34.35 | 35.37 | 22231 | 7730.89 | 0.74% |
| 2024-04-09 | 34.09 | 34.87 | 0.84 | 2.47% | 33.91 | 35.04 | 22250 | 7694.71 | 0.74% |
| 2024-04-08 | 34.03 | 34.03 | 0.23 | 0.68% | 33.94 | 34.86 | 32900 | 11313.66 | 1.10% |
| 2024-04-03 | 33.66 | 33.80 | 0.30 | 0.90% | 33.33 | 34.16 | 22586 | 7611.13 | 0.76% |
| 2024-04-02 | 32.85 | 33.50 | 0.65 | 1.98% | 32.84 | 33.59 | 18291 | 6102.11 | 0.61% |
| 2024-04-01 | 32.49 | 32.85 | 0.48 | 1.48% | 32.20 | 32.99 | 15129 | 4955.36 | 0.51% |
| 2024-03-29 | 31.70 | 32.37 | 1.18 | 3.78% | 31.26 | 32.45 | 13609 | 4365.57 | 0.46% |
| 2024-03-28 | 30.62 | 31.19 | 0.24 | 0.78% | 30.62 | 31.48 | 8623 | 2682.21 | 0.29% |
| 2024-03-27 | 31.25 | 30.95 | -0.29 | -0.93% | 30.95 | 31.86 | 12417 | 3912.87 | 0.42% |
| 2024-03-26 | 31.12 | 31.24 | 0.12 | 0.39% | 30.80 | 31.38 | 11381 | 3537.06 | 0.38% |
| 2024-03-25 | 31.39 | 31.12 | -0.69 | -2.17% | 31.12 | 31.89 | 11919 | 3747.82 | 0.40% |
| 2024-03-22 | 32.13 | 31.81 | -0.31 | -0.97% | 31.12 | 32.13 | 22884 | 7228.17 | 0.77% |
| 2024-03-21 | 32.39 | 32.12 | -0.13 | -0.40% | 31.83 | 32.62 | 13525 | 4351.69 | 0.45% |
| 2024-03-20 | 31.68 | 32.25 | 0.45 | 1.42% | 31.64 | 32.45 | 20895 | 6700.14 | 0.70% |
| 2024-03-19 | 30.87 | 31.80 | 0.66 | 2.12% | 30.73 | 32.07 | 25064 | 7964.34 | 0.84% |
| 2024-03-18 | 30.78 | 31.14 | 0.32 | 1.04% | 30.58 | 31.18 | 16725 | 5155.71 | 0.56% |
| 2024-03-15 | 29.86 | 30.82 | 0.94 | 3.15% | 29.60 | 30.82 | 16223 | 4917.68 | 0.54% |
| 2024-03-14 | 30.27 | 29.88 | -0.20 | -0.66% | 29.65 | 30.64 | 12738 | 3842.15 | 0.43% |
| 2024-03-13 | 29.85 | 30.08 | 0.28 | 0.94% | 29.52 | 30.25 | 13291 | 3974.64 | 0.44% |
| 2024-03-12 | 29.94 | 29.80 | -0.11 | -0.37% | 29.50 | 30.03 | 10116 | 3007.23 | 0.34% |
| 2024-03-11 | 29.40 | 29.91 | 0.50 | 1.70% | 29.28 | 29.91 | 13078 | 3870.79 | 0.44% |
| 2024-03-08 | 29.40 | 29.41 | 0.06 | 0.20% | 29.06 | 29.75 | 14599 | 4282.16 | 0.49% |
| 2024-03-07 | 29.10 | 29.35 | 0.26 | 0.89% | 29.04 | 30.11 | 17431 | 5176.45 | 0.58% |
| 2024-03-06 | 28.84 | 29.09 | 0.08 | 0.28% | 28.56 | 29.41 | 11855 | 3436.56 | 0.40% |
| 2024-03-05 | 29.40 | 29.01 | -0.31 | -1.06% | 28.90 | 29.65 | 10234 | 2989.86 | 0.34% |
| 2024-03-04 | 29.02 | 29.32 | 0.09 | 0.31% | 29.02 | 29.55 | 11906 | 3481.26 | 0.40% |
| 2024-03-01 | 29.39 | 29.23 | -0.17 | -0.58% | 28.91 | 29.48 | 13389 | 3907.47 | 0.45% |
| 2024-02-29 | 28.60 | 29.40 | 0.74 | 2.58% | 28.41 | 29.46 | 14715 | 4268.97 | 0.49% |
| 2024-02-28 | 29.50 | 28.66 | -1.02 | -3.44% | 28.66 | 30.28 | 17289 | 5099.35 | 0.58% |
| 2024-02-27 | 29.27 | 29.68 | 0.28 | 0.95% | 28.90 | 29.68 | 12089 | 3540.41 | 0.40% |
| 2024-02-26 | 29.44 | 29.40 | -0.06 | -0.20% | 29.16 | 29.88 | 15857 | 4684.07 | 0.53% |
| 2024-02-23 | 29.34 | 29.46 | 0.18 | 0.61% | 28.86 | 29.48 | 15334 | 4469.10 | 0.51% |
| 2024-02-22 | 29.23 | 29.28 | 0.05 | 0.17% | 28.95 | 29.51 | 11309 | 3302.48 | 0.38% |
| 2024-02-21 | 28.75 | 29.23 | 0.17 | 0.58% | 28.66 | 29.95 | 12656 | 3720.13 | 0.42% |
| 2024-02-20 | 29.73 | 29.06 | -0.57 | -1.92% | 28.55 | 29.87 | 14088 | 4069.66 | 0.47% |
| 2024-02-19 | 29.14 | 29.63 | 0.50 | 1.72% | 28.92 | 30.58 | 29120 | 8694.35 | 0.97% |
| 2024-02-08 | 27.66 | 29.13 | 1.43 | 5.16% | 27.54 | 29.65 | 26401 | 7650.08 | 0.88% |
| 2024-02-07 | 26.33 | 27.70 | 1.50 | 5.73% | 26.23 | 28.20 | 27492 | 7582.32 | 0.92% |
| 2024-02-06 | 24.01 | 26.20 | 1.94 | 8.00% | 23.61 | 26.26 | 24782 | 6179.26 | 0.83% |
| 2024-02-05 | 25.04 | 24.26 | -1.29 | -5.05% | 23.39 | 25.55 | 26933 | 6517.03 | 0.90% |
| 2024-02-02 | 26.40 | 25.55 | -0.94 | -3.55% | 24.50 | 27.07 | 15564 | 4042.76 | 0.52% |