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 | 33.13 | 31.75 | -1.11 | -3.38% | 31.69 | 33.13 | 33630 | 10776.53 | 1.55% |
| 2024-05-09 | 31.40 | 32.86 | 1.38 | 4.38% | 31.40 | 32.86 | 30469 | 9865.92 | 1.40% |
| 2024-05-08 | 32.40 | 31.48 | -1.05 | -3.23% | 31.43 | 32.40 | 26271 | 8362.59 | 1.21% |
| 2024-05-07 | 32.41 | 32.53 | -0.09 | -0.28% | 32.23 | 32.77 | 18980 | 6170.53 | 0.87% |
| 2024-05-06 | 32.95 | 32.62 | 0.24 | 0.74% | 32.51 | 33.30 | 27638 | 9097.08 | 1.27% |
| 2024-04-30 | 33.01 | 32.38 | -0.61 | -1.85% | 32.04 | 33.20 | 29273 | 9496.87 | 1.35% |
| 2024-04-29 | 32.09 | 32.99 | 1.06 | 3.32% | 31.98 | 33.23 | 32618 | 10686.67 | 1.50% |
| 2024-04-26 | 30.09 | 31.93 | 1.82 | 6.04% | 30.07 | 32.04 | 50591 | 15893.52 | 2.33% |
| 2024-04-25 | 30.42 | 30.11 | -1.74 | -5.46% | 29.60 | 31.13 | 58355 | 17713.00 | 2.68% |
| 2024-04-24 | 31.29 | 31.85 | 0.36 | 1.14% | 31.17 | 32.14 | 31722 | 10060.38 | 1.46% |
| 2024-04-23 | 31.99 | 31.49 | -0.23 | -0.73% | 31.23 | 32.12 | 27103 | 8564.57 | 1.25% |
| 2024-04-22 | 30.58 | 31.72 | 0.41 | 1.31% | 29.60 | 31.97 | 41438 | 12852.45 | 1.90% |
| 2024-04-19 | 31.50 | 31.31 | -0.99 | -3.07% | 31.05 | 32.30 | 43148 | 13590.28 | 1.98% |
| 2024-04-18 | 32.80 | 32.30 | -1.01 | -3.03% | 31.90 | 33.27 | 48320 | 15716.83 | 2.22% |
| 2024-04-17 | 31.65 | 33.31 | 2.09 | 6.69% | 31.51 | 33.41 | 58122 | 18990.55 | 2.67% |
| 2024-04-16 | 32.00 | 31.22 | -1.67 | -5.08% | 31.22 | 32.88 | 58746 | 18768.43 | 2.70% |
| 2024-04-15 | 32.00 | 32.89 | 1.79 | 5.76% | 31.88 | 35.27 | 89203 | 29815.01 | 4.10% |
| 2024-04-12 | 30.99 | 31.10 | 0.16 | 0.52% | 30.93 | 31.70 | 19349 | 6052.53 | 0.89% |
| 2024-04-11 | 31.25 | 30.94 | -0.44 | -1.40% | 30.90 | 31.79 | 19553 | 6127.07 | 0.90% |
| 2024-04-10 | 32.50 | 31.38 | -1.24 | -3.80% | 31.09 | 32.62 | 20163 | 6378.36 | 0.93% |
| 2024-04-09 | 31.97 | 32.62 | 0.81 | 2.55% | 31.72 | 32.67 | 18850 | 6081.96 | 0.87% |
| 2024-04-08 | 32.99 | 31.81 | -1.18 | -3.58% | 31.78 | 33.01 | 18993 | 6131.00 | 0.87% |
| 2024-04-03 | 33.49 | 32.99 | -0.67 | -1.99% | 32.70 | 33.79 | 19387 | 6434.46 | 0.89% |
| 2024-04-02 | 34.03 | 33.66 | -0.43 | -1.26% | 33.33 | 34.21 | 19784 | 6659.97 | 0.91% |
| 2024-04-01 | 33.32 | 34.09 | 0.77 | 2.31% | 33.31 | 34.40 | 24001 | 8159.36 | 1.10% |
| 2024-03-29 | 33.03 | 33.32 | 0.29 | 0.88% | 32.43 | 33.50 | 18998 | 6257.68 | 0.87% |
| 2024-03-28 | 32.15 | 33.03 | 0.88 | 2.74% | 31.96 | 33.55 | 29477 | 9684.18 | 1.36% |
| 2024-03-27 | 34.49 | 32.15 | -2.13 | -6.21% | 32.15 | 34.50 | 31621 | 10449.16 | 1.45% |
| 2024-03-26 | 34.67 | 34.28 | -0.39 | -1.12% | 33.78 | 35.67 | 31561 | 10935.50 | 1.45% |
| 2024-03-25 | 36.14 | 34.67 | -1.69 | -4.65% | 34.64 | 36.30 | 33475 | 11876.23 | 1.54% |
| 2024-03-22 | 37.18 | 36.36 | -0.79 | -2.13% | 36.19 | 37.70 | 33928 | 12477.14 | 1.56% |
| 2024-03-21 | 37.41 | 37.15 | -0.17 | -0.46% | 37.02 | 38.26 | 37691 | 14155.10 | 1.73% |
| 2024-03-20 | 37.01 | 37.32 | 0.05 | 0.13% | 36.68 | 37.50 | 29652 | 11014.03 | 1.36% |
| 2024-03-19 | 37.39 | 37.27 | -0.06 | -0.16% | 36.97 | 37.81 | 36740 | 13746.74 | 1.69% |
| 2024-03-18 | 36.89 | 37.33 | 0.75 | 2.05% | 36.50 | 37.36 | 33533 | 12399.11 | 1.54% |
| 2024-03-15 | 36.50 | 36.58 | 0.16 | 0.44% | 35.72 | 36.71 | 21266 | 7686.50 | 0.98% |
| 2024-03-14 | 36.55 | 36.42 | -0.76 | -2.04% | 35.93 | 36.99 | 31554 | 11518.66 | 1.45% |
| 2024-03-13 | 37.59 | 37.18 | -0.01 | -0.03% | 37.05 | 37.89 | 38232 | 14318.16 | 1.76% |
| 2024-03-12 | 36.75 | 37.19 | 0.67 | 1.83% | 36.33 | 37.48 | 37395 | 13825.60 | 1.72% |
| 2024-03-11 | 35.70 | 36.52 | 0.76 | 2.13% | 35.34 | 36.73 | 37989 | 13742.89 | 1.75% |
| 2024-03-08 | 35.12 | 35.76 | 0.71 | 2.03% | 34.90 | 35.89 | 23435 | 8311.80 | 1.08% |
| 2024-03-07 | 36.14 | 35.05 | -0.95 | -2.64% | 35.01 | 36.63 | 31278 | 11189.94 | 1.44% |
| 2024-03-06 | 36.00 | 36.00 | -0.49 | -1.34% | 35.48 | 36.74 | 30650 | 11039.32 | 1.41% |
| 2024-03-05 | 36.41 | 36.49 | -0.21 | -0.57% | 36.00 | 37.10 | 39391 | 14419.28 | 1.81% |
| 2024-03-04 | 36.90 | 36.70 | -0.18 | -0.49% | 35.91 | 37.18 | 42429 | 15546.74 | 1.95% |
| 2024-03-01 | 36.06 | 36.88 | 0.86 | 2.39% | 35.91 | 36.97 | 50787 | 18565.92 | 2.34% |
| 2024-02-29 | 33.99 | 36.02 | 2.02 | 5.94% | 33.80 | 36.02 | 55101 | 19423.78 | 2.53% |
| 2024-02-28 | 36.93 | 34.00 | -2.92 | -7.91% | 34.00 | 37.26 | 63545 | 22730.22 | 2.92% |
| 2024-02-27 | 34.49 | 36.92 | 2.24 | 6.46% | 34.28 | 36.92 | 57731 | 20735.94 | 2.66% |
| 2024-02-26 | 34.28 | 34.68 | 0.09 | 0.26% | 34.08 | 35.38 | 39903 | 13844.56 | 1.84% |
| 2024-02-23 | 34.10 | 34.59 | 0.57 | 1.68% | 33.62 | 34.69 | 38737 | 13244.02 | 1.78% |
| 2024-02-22 | 33.00 | 34.02 | 1.09 | 3.31% | 32.89 | 34.06 | 41129 | 13829.52 | 1.89% |
| 2024-02-21 | 32.95 | 32.93 | -0.21 | -0.63% | 32.38 | 33.95 | 48712 | 16212.52 | 2.24% |
| 2024-02-20 | 32.38 | 33.14 | 0.24 | 0.73% | 31.87 | 33.60 | 48994 | 15922.55 | 2.25% |
| 2024-02-19 | 33.04 | 32.90 | 0.99 | 3.10% | 31.98 | 33.98 | 59246 | 19455.16 | 2.73% |
| 2024-02-08 | 29.81 | 31.91 | 2.22 | 7.48% | 29.81 | 32.65 | 49811 | 15793.15 | 2.29% |
| 2024-02-07 | 28.06 | 29.69 | 1.59 | 5.66% | 28.06 | 30.24 | 57811 | 17084.99 | 2.66% |
| 2024-02-06 | 25.10 | 28.10 | 2.20 | 8.49% | 24.71 | 28.20 | 57022 | 15255.10 | 2.62% |
| 2024-02-05 | 28.01 | 25.90 | -2.65 | -9.28% | 24.50 | 28.51 | 56298 | 14785.60 | 2.59% |
| 2024-02-02 | 30.28 | 28.55 | -1.79 | -5.90% | 27.40 | 30.90 | 40504 | 11777.71 | 1.86% |
| 2024-02-01 | 30.13 | 30.34 | 0.04 | 0.13% | 29.65 | 31.40 | 31982 | 9750.34 | 1.47% |