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 | 34.03 | 33.71 | -0.22 | -0.65% | 33.55 | 34.39 | 18274 | 6183.20 | 0.77% |
| 2024-05-09 | 33.56 | 33.93 | 0.13 | 0.38% | 33.56 | 34.18 | 17723 | 6015.94 | 0.75% |
| 2024-05-08 | 34.57 | 33.80 | -0.77 | -2.23% | 33.70 | 34.68 | 23769 | 8089.27 | 1.00% |
| 2024-05-07 | 34.45 | 34.57 | 0.01 | 0.03% | 34.38 | 35.17 | 32936 | 11433.61 | 1.38% |
| 2024-05-06 | 34.38 | 34.56 | 1.03 | 3.07% | 34.03 | 35.20 | 47441 | 16446.14 | 1.99% |
| 2024-04-30 | 33.39 | 33.53 | 1.25 | 3.87% | 32.68 | 33.89 | 39548 | 13220.56 | 1.66% |
| 2024-04-29 | 31.27 | 32.28 | 1.00 | 3.20% | 31.11 | 32.45 | 21925 | 7039.88 | 0.92% |
| 2024-04-26 | 30.55 | 31.28 | 0.90 | 2.96% | 30.34 | 31.55 | 23532 | 7348.51 | 0.99% |
| 2024-04-25 | 30.10 | 30.38 | 0.27 | 0.90% | 29.95 | 30.94 | 20243 | 6174.74 | 0.85% |
| 2024-04-24 | 29.67 | 30.11 | 0.43 | 1.45% | 29.55 | 30.37 | 15849 | 4752.42 | 0.67% |
| 2024-04-23 | 29.48 | 29.68 | 0.00 | 0.00% | 29.06 | 30.09 | 13292 | 3920.52 | 0.56% |
| 2024-04-22 | 29.08 | 29.68 | 0.38 | 1.30% | 28.40 | 29.95 | 15364 | 4514.53 | 0.65% |
| 2024-04-19 | 30.14 | 29.30 | -0.86 | -2.85% | 29.04 | 30.14 | 16948 | 4983.51 | 0.71% |
| 2024-04-18 | 30.43 | 30.16 | -0.26 | -0.85% | 29.45 | 30.70 | 17265 | 5194.81 | 0.73% |
| 2024-04-17 | 28.52 | 30.42 | 2.26 | 8.03% | 28.36 | 30.46 | 26400 | 7850.11 | 1.11% |
| 2024-04-16 | 29.03 | 28.16 | -1.68 | -5.63% | 27.96 | 29.68 | 31087 | 8929.74 | 1.31% |
| 2024-04-15 | 30.08 | 29.84 | -0.23 | -0.76% | 29.30 | 30.60 | 21209 | 6319.12 | 0.89% |
| 2024-04-12 | 30.33 | 30.07 | -0.26 | -0.86% | 30.00 | 31.05 | 13200 | 4022.14 | 0.55% |
| 2024-04-11 | 30.18 | 30.33 | 0.33 | 1.10% | 30.01 | 30.97 | 17917 | 5473.66 | 0.75% |
| 2024-04-10 | 31.20 | 30.00 | -1.11 | -3.57% | 29.81 | 31.32 | 15750 | 4761.36 | 0.66% |
| 2024-04-09 | 29.95 | 31.11 | 1.15 | 3.84% | 29.65 | 31.32 | 24048 | 7325.77 | 1.01% |
| 2024-04-08 | 30.85 | 29.96 | -0.80 | -2.60% | 29.90 | 30.94 | 24251 | 7350.77 | 1.02% |
| 2024-04-03 | 31.95 | 30.76 | -1.23 | -3.84% | 30.60 | 31.95 | 23460 | 7284.46 | 0.99% |
| 2024-04-02 | 32.46 | 31.99 | -0.46 | -1.42% | 31.55 | 32.75 | 21392 | 6831.81 | 0.90% |
| 2024-04-01 | 32.47 | 32.45 | 0.55 | 1.72% | 31.64 | 32.63 | 23439 | 7540.44 | 0.99% |
| 2024-03-29 | 30.99 | 31.90 | 0.78 | 2.51% | 30.90 | 32.19 | 14263 | 4498.17 | 0.60% |
| 2024-03-28 | 30.40 | 31.12 | 0.83 | 2.74% | 30.03 | 31.80 | 26698 | 8227.67 | 1.12% |
| 2024-03-27 | 32.26 | 30.29 | -2.13 | -6.57% | 30.27 | 32.35 | 27947 | 8708.68 | 1.17% |
| 2024-03-26 | 32.72 | 32.42 | -0.28 | -0.86% | 32.02 | 32.97 | 16353 | 5312.69 | 0.69% |
| 2024-03-25 | 33.69 | 32.70 | -1.09 | -3.23% | 32.70 | 34.25 | 31713 | 10627.45 | 1.33% |
| 2024-03-22 | 33.21 | 33.79 | 0.57 | 1.72% | 32.61 | 34.25 | 33329 | 11151.73 | 1.40% |
| 2024-03-21 | 33.19 | 33.22 | 0.00 | 0.00% | 32.88 | 33.35 | 20681 | 6856.93 | 0.87% |
| 2024-03-20 | 32.80 | 33.22 | 0.31 | 0.94% | 32.61 | 33.48 | 24561 | 8124.00 | 1.03% |
| 2024-03-19 | 32.82 | 32.91 | 0.31 | 0.95% | 32.40 | 33.19 | 26514 | 8722.24 | 1.11% |
| 2024-03-18 | 32.47 | 32.60 | 0.44 | 1.37% | 31.81 | 32.66 | 28467 | 9180.53 | 1.20% |
| 2024-03-15 | 31.99 | 32.16 | 0.06 | 0.19% | 31.41 | 32.18 | 26435 | 8415.66 | 1.11% |
| 2024-03-14 | 32.90 | 32.10 | -0.96 | -2.90% | 31.68 | 33.01 | 26283 | 8460.46 | 1.10% |
| 2024-03-13 | 33.14 | 33.06 | 0.15 | 0.46% | 32.82 | 33.48 | 37001 | 12249.02 | 1.56% |
| 2024-03-12 | 32.29 | 32.91 | 0.65 | 2.01% | 31.94 | 33.50 | 46627 | 15248.88 | 1.96% |
| 2024-03-11 | 31.42 | 32.26 | 0.09 | 0.28% | 31.42 | 32.38 | 22380 | 7171.95 | 0.94% |
| 2024-03-08 | 30.47 | 32.17 | 1.58 | 5.17% | 30.30 | 32.19 | 26974 | 8491.93 | 1.13% |
| 2024-03-07 | 31.49 | 30.59 | -0.94 | -2.98% | 30.48 | 32.04 | 19558 | 6087.02 | 0.82% |
| 2024-03-06 | 31.14 | 31.53 | 0.22 | 0.70% | 30.53 | 31.85 | 24643 | 7706.41 | 1.04% |
| 2024-03-05 | 31.88 | 31.31 | -0.97 | -3.00% | 30.71 | 31.88 | 43415 | 13574.10 | 1.83% |
| 2024-03-04 | 32.16 | 32.28 | 0.60 | 1.89% | 31.70 | 33.41 | 38244 | 12370.72 | 1.61% |
| 2024-03-01 | 30.94 | 31.68 | 0.78 | 2.52% | 30.78 | 31.83 | 20914 | 6584.09 | 0.88% |
| 2024-02-29 | 29.26 | 30.90 | 1.54 | 5.25% | 29.21 | 30.90 | 23608 | 7166.41 | 0.99% |
| 2024-02-28 | 32.50 | 29.36 | -2.55 | -7.99% | 29.34 | 32.75 | 32878 | 10099.88 | 1.38% |
| 2024-02-27 | 30.67 | 31.91 | 0.98 | 3.17% | 30.58 | 32.02 | 19115 | 6021.85 | 0.80% |
| 2024-02-26 | 30.54 | 30.93 | 0.38 | 1.24% | 30.23 | 31.60 | 24100 | 7442.02 | 1.01% |
| 2024-02-23 | 30.50 | 30.55 | 0.22 | 0.73% | 29.60 | 30.66 | 27924 | 8411.64 | 1.17% |
| 2024-02-22 | 29.90 | 30.33 | 0.13 | 0.43% | 29.89 | 30.73 | 13837 | 4198.04 | 0.58% |
| 2024-02-21 | 30.00 | 30.20 | 0.00 | 0.00% | 29.62 | 31.20 | 22261 | 6799.95 | 0.94% |
| 2024-02-20 | 29.47 | 30.20 | 0.51 | 1.72% | 28.99 | 30.35 | 25703 | 7633.82 | 1.08% |
| 2024-02-19 | 29.28 | 29.69 | 0.91 | 3.16% | 28.75 | 29.72 | 36800 | 10745.45 | 1.55% |
| 2024-02-08 | 27.79 | 28.78 | 1.33 | 4.85% | 27.50 | 29.52 | 43803 | 12686.04 | 1.84% |
| 2024-02-07 | 27.00 | 27.45 | 0.97 | 3.66% | 26.75 | 28.45 | 60471 | 16738.46 | 2.54% |
| 2024-02-06 | 24.05 | 26.48 | 2.41 | 10.01% | 23.66 | 26.48 | 41553 | 10625.74 | 1.75% |
| 2024-02-05 | 25.23 | 24.07 | -1.43 | -5.61% | 23.10 | 25.28 | 38371 | 9231.23 | 1.61% |