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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 36.29 | 33.97 | -0.92 | -2.64% | 33.88 | 36.68 | 87784 | 30787.69 | 5.21% |
| 2024-05-10 | 35.78 | 34.89 | -0.76 | -2.13% | 34.71 | 36.70 | 84471 | 30045.97 | 5.01% |
| 2024-05-09 | 36.05 | 35.65 | -0.65 | -1.79% | 35.35 | 36.40 | 80715 | 28824.60 | 4.79% |
| 2024-05-08 | 35.32 | 36.30 | 0.60 | 1.68% | 34.80 | 36.77 | 106690 | 38229.54 | 6.33% |
| 2024-05-07 | 35.42 | 35.70 | 0.79 | 2.26% | 34.90 | 36.15 | 84138 | 29932.35 | 4.99% |
| 2024-05-06 | 34.15 | 34.91 | 1.26 | 3.74% | 34.05 | 34.97 | 64068 | 22170.16 | 3.80% |
| 2024-04-30 | 33.56 | 33.65 | -0.15 | -0.44% | 33.10 | 34.06 | 43293 | 14540.94 | 2.57% |
| 2024-04-29 | 32.76 | 33.80 | 0.77 | 2.33% | 32.76 | 34.10 | 62780 | 21162.82 | 3.73% |
| 2024-04-26 | 31.23 | 33.03 | 1.31 | 4.13% | 31.00 | 33.28 | 71335 | 23118.31 | 4.23% |
| 2024-04-25 | 30.80 | 31.72 | 0.93 | 3.02% | 30.53 | 31.88 | 61248 | 19359.50 | 3.64% |
| 2024-04-24 | 29.40 | 30.79 | 0.65 | 2.16% | 28.93 | 30.97 | 56905 | 17168.13 | 3.38% |
| 2024-04-23 | 30.28 | 30.14 | 0.08 | 0.27% | 29.53 | 30.73 | 54874 | 16541.54 | 3.26% |
| 2024-04-22 | 29.95 | 30.06 | 0.08 | 0.27% | 29.30 | 30.43 | 30501 | 9147.98 | 1.81% |
| 2024-04-19 | 30.31 | 29.98 | -0.52 | -1.70% | 29.51 | 30.38 | 41451 | 12378.80 | 2.46% |
| 2024-04-18 | 31.07 | 30.50 | -0.47 | -1.52% | 30.16 | 31.38 | 52170 | 16093.13 | 3.10% |
| 2024-04-17 | 29.83 | 30.97 | 1.57 | 5.34% | 29.80 | 31.14 | 62938 | 19309.93 | 3.74% |
| 2024-04-16 | 31.88 | 29.40 | -2.38 | -7.49% | 29.31 | 32.17 | 64212 | 19505.92 | 3.81% |
| 2024-04-15 | 33.07 | 31.78 | -1.66 | -4.96% | 31.20 | 33.82 | 63146 | 20386.44 | 3.75% |
| 2024-04-12 | 34.50 | 33.44 | -0.76 | -2.22% | 33.35 | 35.00 | 42664 | 14523.72 | 2.53% |
| 2024-04-11 | 34.70 | 34.20 | -0.85 | -2.43% | 34.16 | 35.36 | 44615 | 15446.97 | 2.65% |
| 2024-04-10 | 35.57 | 35.05 | -1.03 | -2.85% | 34.60 | 35.80 | 49716 | 17442.02 | 2.95% |
| 2024-04-09 | 33.90 | 36.08 | 2.28 | 6.75% | 33.46 | 36.19 | 88388 | 30960.35 | 5.25% |
| 2024-04-08 | 35.01 | 33.80 | -1.98 | -5.53% | 33.79 | 35.54 | 77344 | 26514.27 | 4.59% |
| 2024-04-03 | 36.89 | 35.78 | -1.38 | -3.71% | 35.78 | 37.45 | 77502 | 28235.16 | 4.60% |
| 2024-04-02 | 39.07 | 37.16 | -2.50 | -6.30% | 36.84 | 39.18 | 109036 | 41061.37 | 6.47% |
| 2024-04-01 | 39.45 | 39.66 | 0.16 | 0.41% | 38.12 | 40.12 | 91894 | 36088.34 | 5.46% |
| 2024-03-29 | 38.52 | 39.50 | 0.39 | 1.00% | 38.51 | 40.18 | 82843 | 32710.04 | 4.92% |
| 2024-03-28 | 37.63 | 39.11 | 0.61 | 1.58% | 37.51 | 39.90 | 91794 | 35807.06 | 5.45% |
| 2024-03-27 | 37.88 | 38.50 | -0.07 | -0.18% | 37.32 | 40.74 | 122615 | 48055.48 | 7.28% |
| 2024-03-26 | 37.20 | 38.57 | 0.87 | 2.31% | 36.78 | 38.61 | 92887 | 34760.64 | 5.51% |
| 2024-03-25 | 39.15 | 37.70 | -2.04 | -5.13% | 37.70 | 41.21 | 112143 | 44126.36 | 6.66% |
| 2024-03-22 | 40.55 | 39.74 | -1.37 | -3.33% | 39.01 | 41.00 | 130974 | 52024.68 | 7.78% |
| 2024-03-21 | 40.68 | 41.11 | -0.91 | -2.17% | 40.30 | 41.90 | 163768 | 67024.81 | 9.72% |
| 2024-03-20 | 36.62 | 42.02 | 5.10 | 13.81% | 36.18 | 42.30 | 263416 | 105149.05 | 15.64% |
| 2024-03-19 | 37.50 | 36.92 | -0.75 | -1.99% | 36.79 | 39.44 | 183974 | 69792.23 | 10.92% |
| 2024-03-18 | 36.30 | 37.67 | 3.21 | 9.32% | 35.78 | 38.50 | 195357 | 72535.90 | 11.60% |
| 2024-03-15 | 33.40 | 34.46 | 1.41 | 4.27% | 33.15 | 35.78 | 128139 | 44195.64 | 7.61% |
| 2024-03-14 | 34.60 | 33.05 | 0.37 | 1.13% | 32.82 | 35.45 | 148366 | 50715.43 | 8.81% |
| 2024-03-13 | 30.99 | 32.68 | 1.48 | 4.74% | 30.64 | 33.78 | 103004 | 33154.02 | 6.11% |
| 2024-03-12 | 30.60 | 31.20 | 0.90 | 2.97% | 30.60 | 31.65 | 52535 | 16353.54 | 3.12% |
| 2024-03-11 | 29.39 | 30.30 | 1.12 | 3.84% | 29.20 | 30.44 | 45245 | 13500.34 | 2.69% |
| 2024-03-08 | 29.08 | 29.18 | 0.32 | 1.11% | 28.80 | 29.60 | 35709 | 10399.64 | 2.12% |
| 2024-03-07 | 29.66 | 28.86 | -1.73 | -5.66% | 28.86 | 30.45 | 60417 | 17839.66 | 3.59% |
| 2024-03-06 | 30.71 | 30.59 | -0.21 | -0.68% | 30.08 | 31.19 | 34744 | 10638.24 | 2.06% |
| 2024-03-05 | 31.56 | 30.80 | -1.26 | -3.93% | 30.58 | 31.56 | 50169 | 15514.71 | 2.98% |
| 2024-03-04 | 31.10 | 32.06 | 0.97 | 3.12% | 30.92 | 33.23 | 70362 | 22575.30 | 4.18% |
| 2024-03-01 | 31.04 | 31.09 | 0.14 | 0.45% | 30.56 | 31.31 | 38131 | 11798.82 | 2.26% |
| 2024-02-29 | 29.62 | 30.95 | 0.79 | 2.62% | 29.59 | 31.04 | 57045 | 17354.62 | 3.39% |
| 2024-02-28 | 31.66 | 30.16 | -1.14 | -3.64% | 30.16 | 33.31 | 73897 | 23631.13 | 4.39% |
| 2024-02-27 | 30.32 | 31.30 | 0.81 | 2.66% | 30.02 | 31.30 | 36106 | 11106.53 | 2.14% |
| 2024-02-26 | 29.80 | 30.49 | 0.40 | 1.33% | 29.80 | 31.00 | 41292 | 12571.71 | 2.45% |
| 2024-02-23 | 29.58 | 30.09 | 0.47 | 1.59% | 29.20 | 30.18 | 37688 | 11183.42 | 2.24% |
| 2024-02-22 | 29.06 | 29.62 | 0.43 | 1.47% | 28.97 | 29.66 | 30670 | 9012.09 | 1.82% |
| 2024-02-21 | 28.80 | 29.19 | 0.20 | 0.69% | 28.36 | 29.88 | 49392 | 14469.46 | 2.93% |
| 2024-02-20 | 28.40 | 28.99 | 0.48 | 1.68% | 28.00 | 29.35 | 47860 | 13833.56 | 2.84% |
| 2024-02-19 | 28.90 | 28.51 | -0.36 | -1.25% | 27.80 | 29.25 | 56781 | 16142.87 | 3.37% |
| 2024-02-08 | 27.18 | 28.87 | 1.41 | 5.13% | 27.18 | 29.25 | 57375 | 16382.02 | 3.41% |
| 2024-02-07 | 26.29 | 27.46 | 1.23 | 4.69% | 26.10 | 28.18 | 61700 | 16943.30 | 3.66% |
| 2024-02-06 | 24.17 | 26.23 | 1.83 | 7.50% | 23.56 | 26.76 | 64664 | 16299.19 | 3.84% |
| 2024-02-05 | 26.28 | 24.40 | -2.03 | -7.68% | 23.25 | 26.43 | 60276 | 15009.40 | 3.58% |