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 | 34.40 | 34.22 | 0.01 | 0.03% | 34.00 | 35.05 | 99542 | 34397.03 | 2.34% |
| 2024-05-09 | 33.05 | 34.21 | 1.02 | 3.07% | 33.01 | 34.34 | 86731 | 29444.64 | 2.04% |
| 2024-05-08 | 33.10 | 33.19 | 0.12 | 0.36% | 33.00 | 33.78 | 60244 | 20084.01 | 1.41% |
| 2024-05-07 | 32.48 | 33.07 | 0.47 | 1.44% | 32.34 | 33.25 | 73763 | 24256.20 | 1.73% |
| 2024-05-06 | 31.74 | 32.60 | 1.14 | 3.62% | 31.74 | 32.77 | 56777 | 18411.08 | 1.33% |
| 2024-04-30 | 31.75 | 31.46 | -0.36 | -1.13% | 31.42 | 32.18 | 31732 | 10067.41 | 0.74% |
| 2024-04-29 | 31.25 | 31.82 | 0.54 | 1.73% | 31.11 | 32.28 | 43742 | 13888.19 | 1.03% |
| 2024-04-26 | 31.09 | 31.28 | 0.21 | 0.68% | 30.64 | 31.48 | 47541 | 14790.38 | 1.12% |
| 2024-04-25 | 31.72 | 31.37 | -0.34 | -1.07% | 31.11 | 32.06 | 50962 | 16009.83 | 1.20% |
| 2024-04-24 | 31.70 | 31.71 | 0.54 | 1.73% | 31.10 | 32.29 | 63881 | 20303.77 | 1.50% |
| 2024-04-23 | 31.54 | 31.17 | -0.34 | -1.08% | 31.01 | 31.85 | 39060 | 12196.30 | 0.92% |
| 2024-04-22 | 31.64 | 31.51 | -0.13 | -0.41% | 31.35 | 32.14 | 49495 | 15736.41 | 1.16% |
| 2024-04-19 | 30.70 | 31.64 | 0.65 | 2.10% | 30.53 | 31.80 | 49614 | 15600.54 | 1.16% |
| 2024-04-18 | 30.71 | 30.99 | -0.06 | -0.19% | 30.71 | 31.77 | 47002 | 14752.45 | 1.10% |
| 2024-04-17 | 30.71 | 31.05 | 0.15 | 0.49% | 30.37 | 31.07 | 59115 | 18171.81 | 1.39% |
| 2024-04-16 | 30.50 | 30.90 | 0.29 | 0.95% | 30.31 | 31.31 | 89716 | 27852.81 | 2.11% |
| 2024-04-15 | 29.91 | 30.61 | 0.63 | 2.10% | 29.00 | 30.86 | 74231 | 22447.96 | 1.74% |
| 2024-04-12 | 30.08 | 29.98 | -0.29 | -0.96% | 29.90 | 30.45 | 27523 | 8280.19 | 0.65% |
| 2024-04-11 | 29.18 | 30.27 | 1.09 | 3.74% | 29.09 | 30.43 | 61734 | 18506.98 | 1.45% |
| 2024-04-10 | 29.85 | 29.18 | -0.85 | -2.83% | 29.03 | 30.05 | 49535 | 14617.41 | 1.16% |
| 2024-04-09 | 29.86 | 30.03 | -0.02 | -0.07% | 29.51 | 30.20 | 41243 | 12312.29 | 0.97% |
| 2024-04-08 | 30.68 | 30.05 | -0.76 | -2.47% | 30.01 | 30.70 | 44410 | 13434.14 | 1.04% |
| 2024-04-03 | 29.40 | 30.81 | 1.21 | 4.09% | 29.26 | 31.08 | 95551 | 29158.81 | 2.24% |
| 2024-04-02 | 28.97 | 29.60 | 0.77 | 2.67% | 28.74 | 29.67 | 68988 | 20223.09 | 1.62% |
| 2024-04-01 | 28.98 | 28.83 | 0.11 | 0.38% | 28.13 | 29.14 | 61336 | 17559.25 | 1.44% |
| 2024-03-29 | 27.85 | 28.72 | 0.94 | 3.38% | 27.65 | 28.95 | 69125 | 19688.80 | 1.62% |
| 2024-03-28 | 28.03 | 27.78 | -0.25 | -0.89% | 27.65 | 28.51 | 57271 | 16051.70 | 1.34% |
| 2024-03-27 | 27.20 | 28.03 | 0.63 | 2.30% | 27.20 | 28.75 | 99759 | 28208.29 | 2.34% |
| 2024-03-26 | 26.87 | 27.40 | 0.53 | 1.97% | 26.69 | 27.57 | 68060 | 18507.88 | 1.60% |
| 2024-03-25 | 26.91 | 26.87 | -0.11 | -0.41% | 26.68 | 27.53 | 63171 | 17135.61 | 1.48% |
| 2024-03-22 | 27.52 | 26.98 | -0.59 | -2.14% | 26.69 | 27.57 | 60647 | 16377.78 | 1.42% |
| 2024-03-21 | 28.15 | 27.57 | -0.69 | -2.44% | 27.55 | 28.58 | 59623 | 16650.00 | 1.40% |
| 2024-03-20 | 28.02 | 28.26 | 0.17 | 0.61% | 27.83 | 28.40 | 39511 | 11126.78 | 0.93% |
| 2024-03-19 | 28.49 | 28.09 | -0.47 | -1.65% | 28.07 | 28.52 | 37102 | 10478.67 | 0.87% |
| 2024-03-18 | 28.05 | 28.56 | 0.38 | 1.35% | 27.85 | 28.57 | 41548 | 11709.12 | 0.98% |
| 2024-03-15 | 28.05 | 28.18 | 0.25 | 0.90% | 27.90 | 28.38 | 36997 | 10395.60 | 0.87% |
| 2024-03-14 | 28.30 | 27.93 | -0.82 | -2.85% | 27.78 | 28.97 | 86211 | 24326.31 | 2.02% |
| 2024-03-13 | 29.00 | 28.75 | -0.23 | -0.79% | 28.68 | 29.06 | 36058 | 10393.73 | 0.85% |
| 2024-03-12 | 28.18 | 28.98 | 0.75 | 2.66% | 28.16 | 29.04 | 65243 | 18708.09 | 1.53% |
| 2024-03-11 | 27.69 | 28.23 | 0.60 | 2.17% | 27.25 | 28.24 | 52187 | 14490.48 | 1.23% |
| 2024-03-08 | 27.43 | 27.63 | 0.18 | 0.66% | 27.29 | 27.75 | 29448 | 8102.16 | 0.69% |
| 2024-03-07 | 28.16 | 27.45 | -0.80 | -2.83% | 27.43 | 28.42 | 43248 | 12077.06 | 1.02% |
| 2024-03-06 | 28.51 | 28.25 | -0.51 | -1.77% | 27.90 | 28.73 | 46049 | 13024.79 | 1.08% |
| 2024-03-05 | 28.80 | 28.76 | -0.28 | -0.96% | 28.52 | 29.06 | 46866 | 13468.41 | 1.10% |
| 2024-03-04 | 29.10 | 29.04 | 0.11 | 0.38% | 28.66 | 29.41 | 57455 | 16609.42 | 1.35% |
| 2024-03-01 | 28.76 | 28.93 | 0.17 | 0.59% | 28.35 | 29.05 | 53683 | 15443.62 | 1.26% |
| 2024-02-29 | 28.10 | 28.76 | 0.62 | 2.20% | 27.93 | 28.88 | 64162 | 18238.23 | 1.51% |
| 2024-02-28 | 28.61 | 28.14 | -0.40 | -1.40% | 28.11 | 29.68 | 92467 | 26741.27 | 2.17% |
| 2024-02-27 | 28.05 | 28.54 | 0.44 | 1.57% | 27.86 | 28.57 | 59024 | 16638.64 | 1.39% |
| 2024-02-26 | 28.05 | 28.10 | -0.09 | -0.32% | 27.60 | 28.65 | 61412 | 17212.38 | 1.44% |
| 2024-02-23 | 28.04 | 28.19 | 0.01 | 0.04% | 27.83 | 28.44 | 38993 | 10941.66 | 0.92% |
| 2024-02-22 | 27.85 | 28.18 | 0.18 | 0.64% | 27.80 | 28.23 | 37590 | 10555.70 | 0.88% |
| 2024-02-21 | 27.73 | 28.00 | 0.04 | 0.14% | 27.40 | 28.87 | 65876 | 18536.27 | 1.55% |
| 2024-02-20 | 27.48 | 27.96 | 0.44 | 1.60% | 27.21 | 28.18 | 55535 | 15494.81 | 1.30% |
| 2024-02-19 | 27.86 | 27.52 | -0.20 | -0.72% | 27.17 | 28.09 | 68028 | 18754.90 | 1.60% |
| 2024-02-08 | 27.88 | 27.72 | 0.02 | 0.07% | 27.52 | 29.34 | 107043 | 30484.41 | 2.51% |
| 2024-02-07 | 26.74 | 27.70 | 0.67 | 2.48% | 26.74 | 28.27 | 101140 | 28074.38 | 2.37% |
| 2024-02-06 | 23.69 | 27.03 | 3.33 | 14.05% | 23.45 | 27.16 | 120279 | 31075.82 | 2.82% |
| 2024-02-05 | 24.78 | 23.70 | -1.17 | -4.70% | 22.91 | 24.84 | 100260 | 23950.03 | 2.35% |
| 2024-02-02 | 25.97 | 24.87 | -1.10 | -4.24% | 24.00 | 26.26 | 66077 | 16605.01 | 1.55% |