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 | 33.80 | 32.79 | -1.06 | -3.13% | 32.61 | 33.80 | 182479 | 60077.84 | 1.48% |
| 2024-05-09 | 33.04 | 33.85 | 0.81 | 2.45% | 33.04 | 34.46 | 223348 | 75779.91 | 1.81% |
| 2024-05-08 | 33.78 | 33.04 | -0.86 | -2.54% | 32.79 | 33.80 | 149328 | 49551.99 | 1.21% |
| 2024-05-07 | 34.21 | 33.90 | -0.30 | -0.88% | 33.83 | 34.51 | 144214 | 49086.34 | 1.17% |
| 2024-05-06 | 34.59 | 34.20 | 0.28 | 0.83% | 33.96 | 34.70 | 206445 | 70636.61 | 1.68% |
| 2024-04-30 | 34.51 | 33.92 | -1.05 | -3.00% | 33.87 | 34.90 | 190162 | 64954.45 | 1.54% |
| 2024-04-29 | 33.99 | 34.97 | 1.27 | 3.77% | 33.63 | 35.48 | 328477 | 113763.20 | 2.67% |
| 2024-04-26 | 30.80 | 33.70 | 3.75 | 12.52% | 30.80 | 34.73 | 414149 | 136859.72 | 3.36% |
| 2024-04-25 | 29.99 | 29.95 | -0.02 | -0.07% | 29.45 | 30.43 | 108049 | 32404.06 | 0.88% |
| 2024-04-24 | 30.45 | 29.97 | -0.39 | -1.28% | 29.76 | 30.48 | 99505 | 29846.41 | 0.81% |
| 2024-04-23 | 30.95 | 30.36 | -0.62 | -2.00% | 30.06 | 31.37 | 115211 | 35081.36 | 0.94% |
| 2024-04-22 | 30.95 | 30.98 | -0.11 | -0.35% | 30.72 | 31.77 | 95211 | 29688.06 | 0.77% |
| 2024-04-19 | 31.74 | 31.09 | -0.92 | -2.87% | 30.98 | 31.80 | 132318 | 41392.83 | 1.07% |
| 2024-04-18 | 32.45 | 32.01 | -0.66 | -2.02% | 31.54 | 32.53 | 136229 | 43764.20 | 1.11% |
| 2024-04-17 | 32.02 | 32.67 | 0.73 | 2.29% | 32.00 | 32.70 | 142811 | 46332.47 | 1.16% |
| 2024-04-16 | 32.40 | 31.94 | -0.38 | -1.18% | 31.82 | 33.16 | 167923 | 54612.13 | 1.36% |
| 2024-04-15 | 31.70 | 32.32 | 0.74 | 2.34% | 31.66 | 32.89 | 143917 | 46577.06 | 1.17% |
| 2024-04-12 | 32.45 | 31.58 | -0.87 | -2.68% | 31.55 | 32.62 | 111413 | 35592.33 | 0.90% |
| 2024-04-11 | 32.55 | 32.45 | -0.31 | -0.95% | 32.24 | 33.02 | 79740 | 25946.06 | 0.65% |
| 2024-04-10 | 33.78 | 32.76 | -0.76 | -2.27% | 32.51 | 33.78 | 75484 | 24853.37 | 0.61% |
| 2024-04-09 | 32.82 | 33.52 | 0.69 | 2.10% | 32.71 | 33.73 | 77053 | 25627.24 | 0.63% |
| 2024-04-08 | 34.38 | 32.83 | -1.67 | -4.84% | 32.72 | 34.38 | 150938 | 50274.62 | 1.23% |
| 2024-04-03 | 34.94 | 34.50 | -0.45 | -1.29% | 34.48 | 35.02 | 70450 | 24421.81 | 0.57% |
| 2024-04-02 | 35.21 | 34.95 | -0.21 | -0.60% | 34.53 | 35.24 | 94041 | 32769.46 | 0.76% |
| 2024-04-01 | 34.41 | 35.16 | 0.89 | 2.60% | 34.33 | 35.40 | 112444 | 39320.19 | 0.91% |
| 2024-03-29 | 34.40 | 34.27 | -0.25 | -0.72% | 33.80 | 34.74 | 96058 | 32796.45 | 0.78% |
| 2024-03-28 | 34.21 | 34.52 | 0.24 | 0.70% | 34.21 | 35.15 | 82651 | 28617.81 | 0.67% |
| 2024-03-27 | 35.36 | 34.28 | -1.15 | -3.25% | 34.28 | 35.76 | 81850 | 28651.19 | 0.66% |
| 2024-03-26 | 34.77 | 35.43 | 0.61 | 1.75% | 34.73 | 35.79 | 101312 | 35636.45 | 0.82% |
| 2024-03-25 | 35.50 | 34.82 | -0.78 | -2.19% | 34.80 | 35.93 | 114625 | 40391.14 | 0.93% |
| 2024-03-22 | 36.82 | 35.60 | -1.48 | -3.99% | 35.60 | 37.04 | 151401 | 54635.37 | 1.23% |
| 2024-03-21 | 37.98 | 37.08 | -0.64 | -1.70% | 36.85 | 38.45 | 143017 | 53529.28 | 1.16% |
| 2024-03-20 | 37.69 | 37.72 | -0.19 | -0.50% | 37.52 | 38.48 | 99519 | 37658.50 | 0.81% |
| 2024-03-19 | 38.55 | 37.91 | -0.79 | -2.04% | 37.90 | 39.12 | 117872 | 45146.87 | 0.96% |
| 2024-03-18 | 37.68 | 38.70 | 0.95 | 2.52% | 37.46 | 38.92 | 163511 | 62451.95 | 1.33% |
| 2024-03-15 | 38.03 | 37.75 | -0.56 | -1.46% | 36.98 | 38.49 | 145384 | 54572.91 | 1.18% |
| 2024-03-14 | 38.52 | 38.31 | -0.37 | -0.96% | 37.85 | 39.27 | 127537 | 49155.67 | 1.04% |
| 2024-03-13 | 38.80 | 38.68 | -0.32 | -0.82% | 38.42 | 39.20 | 120280 | 46603.38 | 0.98% |
| 2024-03-12 | 39.18 | 39.00 | -0.05 | -0.13% | 38.80 | 40.21 | 219419 | 86455.91 | 1.78% |
| 2024-03-11 | 37.62 | 39.05 | 2.23 | 6.06% | 37.22 | 39.11 | 274713 | 104761.09 | 2.23% |
| 2024-03-08 | 35.96 | 36.82 | 0.81 | 2.25% | 35.95 | 37.22 | 128118 | 46949.31 | 1.04% |
| 2024-03-07 | 37.65 | 36.01 | -1.12 | -3.02% | 36.00 | 37.65 | 120849 | 44290.85 | 0.98% |
| 2024-03-06 | 36.14 | 37.13 | 0.77 | 2.12% | 36.10 | 37.98 | 157792 | 58478.38 | 1.28% |
| 2024-03-05 | 36.76 | 36.36 | -0.67 | -1.81% | 36.02 | 36.78 | 118221 | 42992.82 | 0.96% |
| 2024-03-04 | 36.90 | 37.03 | 0.11 | 0.30% | 36.71 | 37.87 | 144445 | 53670.81 | 1.17% |
| 2024-03-01 | 37.00 | 36.92 | -0.08 | -0.22% | 36.67 | 37.56 | 140200 | 51884.75 | 1.14% |
| 2024-02-29 | 35.40 | 37.00 | 1.30 | 3.64% | 35.12 | 37.05 | 161665 | 59036.05 | 1.31% |
| 2024-02-28 | 36.38 | 35.70 | -0.80 | -2.19% | 35.70 | 38.37 | 239439 | 88835.62 | 1.94% |
| 2024-02-27 | 35.10 | 36.50 | 1.15 | 3.25% | 34.90 | 36.50 | 141713 | 50642.91 | 1.15% |
| 2024-02-26 | 35.45 | 35.35 | 0.13 | 0.37% | 34.70 | 36.18 | 165014 | 58303.00 | 1.34% |
| 2024-02-23 | 34.79 | 35.22 | 0.51 | 1.47% | 34.45 | 35.28 | 123354 | 43102.45 | 1.00% |
| 2024-02-22 | 34.54 | 34.71 | 0.12 | 0.35% | 34.40 | 35.27 | 121174 | 42061.93 | 0.98% |
| 2024-02-21 | 33.99 | 34.59 | 0.47 | 1.38% | 33.55 | 35.36 | 147313 | 50991.87 | 1.20% |
| 2024-02-20 | 33.81 | 34.12 | 0.04 | 0.12% | 33.49 | 34.30 | 102644 | 34772.07 | 0.83% |
| 2024-02-19 | 34.78 | 34.08 | -0.21 | -0.61% | 33.63 | 34.78 | 148334 | 50550.64 | 1.20% |
| 2024-02-08 | 33.43 | 34.29 | 0.93 | 2.79% | 32.65 | 34.43 | 229377 | 77489.47 | 1.86% |
| 2024-02-07 | 33.24 | 33.36 | 0.12 | 0.36% | 32.70 | 34.05 | 194398 | 64932.38 | 1.58% |
| 2024-02-06 | 30.97 | 33.24 | 2.09 | 6.71% | 30.81 | 33.36 | 170711 | 55397.66 | 1.39% |
| 2024-02-05 | 31.41 | 31.15 | -0.60 | -1.89% | 29.50 | 32.22 | 173054 | 53569.96 | 1.41% |
| 2024-02-02 | 33.39 | 31.75 | -1.77 | -5.28% | 30.86 | 33.77 | 182366 | 58563.21 | 1.48% |
| 2024-02-01 | 32.37 | 33.52 | 0.78 | 2.38% | 32.37 | 34.27 | 126632 | 42443.64 | 1.03% |