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 | 34.73 | 33.90 | -0.94 | -2.70% | 33.82 | 34.83 | 74278 | 25422.50 | 1.37% |
| 2024-05-07 | 34.30 | 34.84 | 0.54 | 1.57% | 34.16 | 34.98 | 83119 | 28819.30 | 1.53% |
| 2024-05-06 | 34.15 | 34.30 | 0.63 | 1.87% | 33.77 | 34.58 | 104067 | 35589.68 | 1.92% |
| 2024-04-30 | 33.82 | 33.67 | -0.12 | -0.36% | 33.33 | 34.38 | 91178 | 30787.30 | 1.68% |
| 2024-04-29 | 32.80 | 33.79 | 1.03 | 3.14% | 32.70 | 34.37 | 163158 | 55181.28 | 3.01% |
| 2024-04-26 | 30.65 | 32.76 | 1.88 | 6.09% | 30.61 | 32.87 | 181794 | 58726.66 | 3.35% |
| 2024-04-25 | 30.80 | 30.88 | -0.02 | -0.06% | 30.50 | 31.40 | 88262 | 27324.82 | 1.63% |
| 2024-04-24 | 29.80 | 30.90 | 1.10 | 3.69% | 29.30 | 30.99 | 115464 | 35001.21 | 2.13% |
| 2024-04-23 | 29.90 | 29.80 | -0.17 | -0.57% | 29.40 | 30.18 | 101052 | 30098.84 | 1.86% |
| 2024-04-22 | 30.87 | 29.97 | -0.90 | -2.92% | 29.92 | 31.15 | 120473 | 36529.97 | 2.22% |
| 2024-04-19 | 32.00 | 30.87 | -1.43 | -4.43% | 30.72 | 32.20 | 147430 | 45875.95 | 2.72% |
| 2024-04-18 | 33.15 | 32.30 | -0.97 | -2.92% | 32.14 | 33.34 | 116416 | 38033.42 | 2.15% |
| 2024-04-17 | 32.56 | 33.27 | 0.90 | 2.78% | 32.56 | 33.78 | 108013 | 35907.85 | 1.99% |
| 2024-04-16 | 34.40 | 32.37 | -2.36 | -6.80% | 32.32 | 34.72 | 137944 | 45804.75 | 2.54% |
| 2024-04-15 | 34.00 | 34.73 | 0.52 | 1.52% | 33.90 | 35.30 | 97955 | 33974.98 | 1.81% |
| 2024-04-12 | 35.42 | 34.21 | -1.73 | -4.81% | 34.21 | 35.79 | 117492 | 40871.93 | 2.17% |
| 2024-04-11 | 35.32 | 35.94 | 0.05 | 0.14% | 34.89 | 36.66 | 118137 | 42289.22 | 2.18% |
| 2024-04-10 | 37.20 | 35.89 | -1.33 | -3.57% | 35.50 | 37.20 | 146432 | 52754.72 | 2.70% |
| 2024-04-09 | 34.60 | 37.22 | 2.25 | 6.43% | 34.51 | 37.49 | 220067 | 80229.02 | 4.06% |
| 2024-04-08 | 36.27 | 34.97 | -1.17 | -3.24% | 34.97 | 36.87 | 186165 | 66740.40 | 3.43% |
| 2024-04-03 | 34.46 | 36.14 | 1.43 | 4.12% | 34.32 | 36.50 | 250322 | 89798.55 | 4.61% |
| 2024-04-02 | 34.35 | 34.71 | 0.25 | 0.73% | 33.40 | 34.98 | 165753 | 56690.07 | 3.06% |
| 2024-04-01 | 34.40 | 34.46 | 0.06 | 0.17% | 34.02 | 35.17 | 132287 | 45845.60 | 2.44% |
| 2024-03-29 | 33.91 | 34.40 | 0.40 | 1.18% | 33.90 | 35.00 | 81943 | 28224.15 | 1.51% |
| 2024-03-28 | 34.01 | 34.00 | -0.10 | -0.29% | 33.85 | 34.56 | 82210 | 28102.01 | 1.52% |
| 2024-03-27 | 35.36 | 34.10 | -1.54 | -4.32% | 34.10 | 35.75 | 107100 | 37199.80 | 1.97% |
| 2024-03-26 | 35.00 | 35.64 | 0.71 | 2.03% | 34.70 | 35.96 | 138968 | 49158.11 | 2.56% |
| 2024-03-25 | 35.80 | 34.93 | -1.30 | -3.59% | 34.77 | 36.18 | 163086 | 57433.20 | 3.01% |
| 2024-03-22 | 38.42 | 36.23 | -2.97 | -7.58% | 35.84 | 38.99 | 253944 | 93069.27 | 4.68% |
| 2024-03-21 | 40.09 | 39.20 | -0.88 | -2.20% | 38.89 | 40.22 | 118459 | 46549.49 | 2.18% |
| 2024-03-20 | 40.20 | 40.08 | -0.08 | -0.20% | 39.85 | 40.58 | 81006 | 32558.49 | 1.49% |
| 2024-03-19 | 40.31 | 40.16 | -0.45 | -1.11% | 39.94 | 40.76 | 96307 | 38775.59 | 1.78% |
| 2024-03-18 | 40.19 | 40.61 | 0.79 | 1.98% | 40.00 | 40.75 | 102923 | 41555.38 | 1.90% |
| 2024-03-15 | 39.61 | 39.82 | -0.09 | -0.23% | 38.91 | 39.95 | 90711 | 35714.96 | 1.67% |
| 2024-03-14 | 40.10 | 39.91 | -0.39 | -0.97% | 39.60 | 40.65 | 87811 | 35153.24 | 1.62% |
| 2024-03-13 | 41.32 | 40.30 | -1.20 | -2.89% | 40.12 | 41.79 | 124631 | 50829.74 | 2.30% |
| 2024-03-12 | 42.55 | 41.50 | -1.32 | -3.08% | 41.32 | 43.18 | 135157 | 56696.22 | 2.49% |
| 2024-03-11 | 39.59 | 42.82 | 3.61 | 9.21% | 39.59 | 42.90 | 210367 | 87495.08 | 3.88% |
| 2024-03-08 | 38.94 | 39.21 | -0.10 | -0.25% | 38.66 | 39.45 | 65755 | 25689.37 | 1.21% |
| 2024-03-07 | 40.83 | 39.31 | -1.55 | -3.79% | 39.31 | 41.13 | 111817 | 44819.07 | 2.06% |
| 2024-03-06 | 40.30 | 40.86 | 0.36 | 0.89% | 40.18 | 41.48 | 95522 | 39004.79 | 1.76% |
| 2024-03-05 | 40.01 | 40.50 | -0.32 | -0.78% | 39.75 | 40.75 | 98347 | 39699.46 | 1.81% |
| 2024-03-04 | 40.00 | 40.82 | 1.43 | 3.63% | 39.09 | 41.30 | 215267 | 86708.80 | 3.97% |
| 2024-03-01 | 40.40 | 39.39 | -1.29 | -3.17% | 38.89 | 40.58 | 166740 | 65847.57 | 3.07% |
| 2024-02-29 | 40.37 | 40.68 | 0.04 | 0.10% | 39.12 | 41.20 | 200435 | 80585.69 | 3.69% |
| 2024-02-28 | 41.57 | 40.64 | -1.08 | -2.59% | 40.51 | 42.37 | 147893 | 61222.04 | 2.73% |
| 2024-02-27 | 42.51 | 41.72 | -1.11 | -2.59% | 40.96 | 42.51 | 158152 | 65424.88 | 2.92% |
| 2024-02-26 | 42.50 | 42.83 | 0.06 | 0.14% | 41.50 | 43.58 | 64701 | 27569.06 | 1.19% |
| 2024-02-23 | 43.29 | 42.77 | -0.58 | -1.34% | 41.80 | 43.56 | 74109 | 31440.14 | 1.37% |
| 2024-02-22 | 43.20 | 43.35 | 0.12 | 0.28% | 42.85 | 43.74 | 45248 | 19575.36 | 0.83% |
| 2024-02-21 | 43.02 | 43.23 | 0.23 | 0.53% | 42.10 | 44.45 | 58424 | 25421.68 | 1.08% |
| 2024-02-20 | 42.71 | 43.00 | 0.30 | 0.70% | 42.10 | 43.10 | 58516 | 24889.64 | 1.08% |
| 2024-02-19 | 44.35 | 42.70 | -0.87 | -2.00% | 42.19 | 44.35 | 85314 | 36631.59 | 1.57% |
| 2024-02-08 | 46.55 | 43.57 | -2.99 | -6.42% | 43.10 | 50.49 | 160659 | 75174.49 | 2.96% |
| 2024-02-07 | 43.98 | 46.56 | 2.58 | 5.87% | 43.46 | 46.56 | 115827 | 52679.67 | 2.14% |
| 2024-02-06 | 39.74 | 43.98 | 3.87 | 9.65% | 39.30 | 44.11 | 98630 | 41747.23 | 1.82% |
| 2024-02-05 | 38.94 | 40.11 | 0.90 | 2.30% | 36.21 | 41.80 | 104151 | 40134.25 | 1.92% |
| 2024-02-02 | 38.31 | 39.21 | 1.06 | 2.78% | 37.91 | 40.20 | 89994 | 35023.09 | 1.66% |
| 2024-02-01 | 37.20 | 38.15 | 0.96 | 2.58% | 37.11 | 38.82 | 55304 | 21080.55 | 1.02% |
| 2024-01-31 | 38.80 | 37.19 | -1.61 | -4.15% | 36.90 | 39.45 | 68153 | 25845.73 | 1.26% |
| 2024-01-30 | 39.80 | 38.80 | -1.22 | -3.05% | 38.80 | 40.16 | 26482 | 10465.18 | 0.49% |