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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 37.12 | 36.89 | -0.61 | -1.63% | 36.43 | 37.28 | 59574 | 21976.85 | 0.82% |
| 2024-05-08 | 36.45 | 37.50 | 0.70 | 1.90% | 36.00 | 37.55 | 93089 | 34371.00 | 1.29% |
| 2024-05-07 | 35.40 | 36.80 | 1.61 | 4.58% | 34.75 | 36.87 | 129925 | 46525.70 | 1.80% |
| 2024-05-06 | 36.30 | 35.19 | -0.15 | -0.42% | 34.88 | 36.35 | 105463 | 37264.13 | 1.46% |
| 2024-04-30 | 35.08 | 35.34 | 0.14 | 0.40% | 35.08 | 36.30 | 92292 | 32988.34 | 1.28% |
| 2024-04-29 | 36.32 | 35.20 | -1.70 | -4.61% | 34.70 | 36.49 | 161531 | 57195.87 | 2.23% |
| 2024-04-26 | 36.04 | 36.90 | 0.42 | 1.15% | 35.46 | 36.90 | 85485 | 30845.87 | 1.18% |
| 2024-04-25 | 36.36 | 36.48 | -0.09 | -0.25% | 36.04 | 37.12 | 57727 | 21009.62 | 0.80% |
| 2024-04-24 | 36.70 | 36.57 | -0.34 | -0.92% | 35.92 | 36.96 | 91634 | 33347.23 | 1.27% |
| 2024-04-23 | 34.54 | 36.91 | 1.83 | 5.22% | 34.51 | 37.87 | 144944 | 53452.72 | 2.00% |
| 2024-04-22 | 33.83 | 35.08 | 0.82 | 2.39% | 33.39 | 35.12 | 103103 | 35504.97 | 1.43% |
| 2024-04-19 | 33.97 | 34.26 | 0.11 | 0.32% | 33.61 | 34.38 | 80731 | 27416.04 | 1.12% |
| 2024-04-18 | 34.30 | 34.15 | -0.76 | -2.18% | 33.77 | 34.87 | 112209 | 38381.50 | 1.55% |
| 2024-04-17 | 34.00 | 34.91 | 0.85 | 2.50% | 33.16 | 34.98 | 145664 | 49993.73 | 2.01% |
| 2024-04-16 | 33.14 | 34.06 | 0.71 | 2.13% | 32.83 | 35.70 | 223393 | 76098.73 | 3.09% |
| 2024-04-15 | 31.70 | 33.35 | 3.02 | 9.96% | 31.70 | 33.89 | 238845 | 79000.88 | 3.30% |
| 2024-04-12 | 30.44 | 30.33 | -0.21 | -0.69% | 29.81 | 31.50 | 90108 | 27736.99 | 1.25% |
| 2024-04-11 | 30.66 | 30.54 | -0.57 | -1.83% | 29.81 | 31.24 | 106853 | 32825.40 | 1.48% |
| 2024-04-10 | 28.75 | 31.11 | 2.23 | 7.72% | 28.67 | 31.50 | 166730 | 51026.35 | 2.31% |
| 2024-04-09 | 29.42 | 28.88 | 0.05 | 0.17% | 27.86 | 29.47 | 92638 | 26394.43 | 1.28% |
| 2024-04-08 | 29.40 | 28.83 | -0.57 | -1.94% | 28.80 | 29.63 | 98278 | 28685.23 | 1.36% |
| 2024-04-03 | 28.82 | 29.40 | 0.81 | 2.83% | 28.61 | 30.50 | 185461 | 55160.59 | 2.57% |
| 2024-04-02 | 27.48 | 28.59 | 1.04 | 3.77% | 27.22 | 28.97 | 167700 | 47325.04 | 2.32% |
| 2024-04-01 | 25.88 | 27.55 | 1.71 | 6.62% | 25.86 | 27.56 | 142646 | 38531.93 | 1.97% |
| 2024-03-29 | 25.07 | 25.84 | 0.73 | 2.91% | 24.60 | 25.89 | 89317 | 22588.20 | 1.24% |
| 2024-03-28 | 24.22 | 25.11 | 0.93 | 3.85% | 24.10 | 25.38 | 87120 | 21531.41 | 1.20% |
| 2024-03-27 | 24.81 | 24.18 | -0.69 | -2.77% | 24.17 | 24.88 | 66265 | 16222.56 | 0.92% |
| 2024-03-26 | 25.17 | 24.87 | -0.25 | -1.00% | 24.55 | 25.20 | 70914 | 17651.26 | 0.98% |
| 2024-03-25 | 25.83 | 25.12 | -0.63 | -2.45% | 25.10 | 25.95 | 69793 | 17759.95 | 0.97% |
| 2024-03-22 | 26.77 | 25.75 | -1.03 | -3.85% | 25.71 | 26.82 | 84887 | 22084.94 | 1.17% |
| 2024-03-21 | 27.25 | 26.78 | -0.53 | -1.94% | 26.75 | 27.50 | 63780 | 17245.55 | 0.88% |
| 2024-03-20 | 27.40 | 27.31 | -0.20 | -0.73% | 26.91 | 27.57 | 62523 | 17006.34 | 0.86% |
| 2024-03-19 | 27.69 | 27.51 | -0.16 | -0.58% | 27.17 | 28.08 | 76916 | 21142.42 | 1.06% |
| 2024-03-18 | 27.85 | 27.67 | -0.16 | -0.57% | 27.40 | 27.95 | 70763 | 19495.51 | 0.98% |
| 2024-03-15 | 27.55 | 27.83 | 0.17 | 0.61% | 27.22 | 27.83 | 49635 | 13679.69 | 0.69% |
| 2024-03-14 | 28.09 | 27.66 | -0.59 | -2.09% | 27.32 | 28.22 | 59244 | 16424.72 | 0.82% |
| 2024-03-13 | 28.88 | 28.25 | -0.52 | -1.81% | 28.15 | 28.88 | 66745 | 18944.04 | 0.92% |
| 2024-03-12 | 28.53 | 28.77 | 0.19 | 0.66% | 28.37 | 28.83 | 48364 | 13839.03 | 0.67% |
| 2024-03-11 | 28.98 | 28.58 | -0.23 | -0.80% | 28.16 | 28.98 | 74297 | 21065.37 | 1.03% |
| 2024-03-08 | 28.48 | 28.81 | 0.46 | 1.62% | 28.30 | 28.92 | 41176 | 11799.85 | 0.57% |
| 2024-03-07 | 29.40 | 28.35 | -1.03 | -3.51% | 28.20 | 29.43 | 60853 | 17473.44 | 0.84% |
| 2024-03-06 | 29.42 | 29.38 | -0.28 | -0.94% | 28.78 | 29.66 | 71145 | 20782.39 | 0.98% |
| 2024-03-05 | 29.00 | 29.66 | 0.47 | 1.61% | 28.89 | 30.10 | 95945 | 28412.11 | 1.33% |
| 2024-03-04 | 29.68 | 29.19 | -0.41 | -1.39% | 28.86 | 29.71 | 65491 | 19144.59 | 0.91% |
| 2024-03-01 | 29.18 | 29.60 | 0.26 | 0.89% | 29.01 | 29.70 | 55575 | 16350.55 | 0.77% |
| 2024-02-29 | 28.18 | 29.34 | 1.10 | 3.90% | 28.01 | 29.38 | 61151 | 17743.86 | 0.85% |
| 2024-02-28 | 29.67 | 28.24 | -1.48 | -4.98% | 28.22 | 30.00 | 85744 | 24992.98 | 1.19% |
| 2024-02-27 | 29.23 | 29.72 | 0.58 | 1.99% | 28.55 | 29.79 | 89106 | 26066.53 | 1.23% |
| 2024-02-26 | 27.88 | 29.14 | 1.09 | 3.89% | 27.84 | 29.50 | 89016 | 25600.39 | 1.23% |
| 2024-02-23 | 28.44 | 28.05 | -0.30 | -1.06% | 27.61 | 28.48 | 70352 | 19611.48 | 0.97% |
| 2024-02-22 | 27.97 | 28.35 | 0.35 | 1.25% | 27.67 | 28.57 | 48301 | 13618.24 | 0.67% |
| 2024-02-21 | 27.46 | 28.00 | 0.22 | 0.79% | 27.30 | 28.36 | 55287 | 15448.99 | 0.76% |
| 2024-02-20 | 28.31 | 27.78 | -0.80 | -2.80% | 27.38 | 28.31 | 56432 | 15634.91 | 0.78% |
| 2024-02-19 | 27.33 | 28.58 | 1.57 | 5.81% | 27.02 | 28.68 | 107201 | 29998.09 | 1.48% |
| 2024-02-08 | 27.18 | 27.01 | 0.00 | 0.00% | 26.31 | 28.18 | 111287 | 30147.54 | 1.54% |
| 2024-02-07 | 26.49 | 27.01 | 0.52 | 1.96% | 26.28 | 27.63 | 95991 | 26056.61 | 1.33% |
| 2024-02-06 | 23.95 | 26.49 | 2.16 | 8.88% | 23.72 | 26.67 | 103509 | 26678.59 | 1.43% |
| 2024-02-05 | 23.98 | 24.33 | 0.33 | 1.38% | 22.45 | 25.00 | 110069 | 25971.49 | 1.52% |
| 2024-02-02 | 24.68 | 24.00 | -0.77 | -3.11% | 23.30 | 25.04 | 63201 | 15307.07 | 0.87% |
| 2024-02-01 | 24.30 | 24.77 | 0.40 | 1.64% | 23.84 | 24.97 | 58750 | 14380.26 | 0.81% |
| 2024-01-31 | 25.23 | 24.37 | -1.07 | -4.21% | 24.27 | 25.59 | 63037 | 15523.95 | 0.87% |