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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 34.36 | 34.55 | 0.36 | 1.05% | 34.25 | 35.61 | 177810 | 61475.01 | 1.43% |
| 2024-05-07 | 34.32 | 34.19 | 0.18 | 0.53% | 33.95 | 34.68 | 143369 | 49062.49 | 1.15% |
| 2024-05-06 | 34.92 | 34.01 | -0.26 | -0.76% | 33.60 | 34.92 | 176996 | 60601.95 | 1.42% |
| 2024-04-30 | 34.00 | 34.27 | 0.55 | 1.63% | 33.44 | 34.86 | 83321 | 28557.02 | 0.67% |
| 2024-04-29 | 33.66 | 33.72 | 0.09 | 0.27% | 33.34 | 34.45 | 89620 | 30248.30 | 0.72% |
| 2024-04-26 | 33.01 | 33.63 | 0.33 | 0.99% | 32.80 | 33.93 | 98471 | 32940.09 | 0.79% |
| 2024-04-25 | 32.28 | 33.30 | 1.37 | 4.29% | 31.50 | 33.93 | 131405 | 43077.68 | 1.05% |
| 2024-04-24 | 36.93 | 38.63 | 1.93 | 5.26% | 36.66 | 38.82 | 126701 | 48345.20 | 1.22% |
| 2024-04-23 | 35.17 | 36.70 | 0.82 | 2.29% | 33.02 | 37.39 | 140936 | 49905.12 | 1.36% |
| 2024-04-22 | 36.15 | 35.88 | 0.04 | 0.11% | 35.43 | 36.80 | 60811 | 22006.76 | 0.59% |
| 2024-04-19 | 36.01 | 35.84 | -0.53 | -1.46% | 34.72 | 36.34 | 115245 | 40816.56 | 1.11% |
| 2024-04-18 | 36.98 | 36.37 | -0.62 | -1.68% | 35.80 | 37.23 | 92589 | 33758.64 | 0.89% |
| 2024-04-17 | 36.50 | 36.99 | 0.91 | 2.52% | 36.11 | 37.32 | 71656 | 26351.25 | 0.69% |
| 2024-04-16 | 37.00 | 36.08 | -1.18 | -3.17% | 35.06 | 37.32 | 119326 | 43033.06 | 1.15% |
| 2024-04-15 | 37.22 | 37.26 | 0.04 | 0.11% | 36.65 | 38.18 | 77589 | 28927.58 | 0.75% |
| 2024-04-12 | 36.42 | 37.22 | 0.65 | 1.78% | 36.31 | 38.44 | 76824 | 28672.31 | 0.74% |
| 2024-04-11 | 36.26 | 36.57 | 0.31 | 0.85% | 35.95 | 37.14 | 55337 | 20246.76 | 0.53% |
| 2024-04-10 | 37.09 | 36.26 | -0.84 | -2.26% | 35.70 | 37.09 | 84669 | 30834.21 | 0.81% |
| 2024-04-09 | 36.52 | 37.10 | 0.52 | 1.42% | 35.80 | 37.21 | 97504 | 35467.96 | 0.94% |
| 2024-04-08 | 37.47 | 36.58 | -1.00 | -2.66% | 36.50 | 38.18 | 85285 | 31604.32 | 0.82% |
| 2024-04-03 | 37.49 | 37.58 | 0.08 | 0.21% | 36.71 | 38.15 | 61765 | 23134.12 | 0.59% |
| 2024-04-02 | 38.17 | 37.50 | -0.55 | -1.45% | 37.21 | 38.36 | 86009 | 32397.34 | 0.83% |
| 2024-04-01 | 37.06 | 38.05 | 1.05 | 2.84% | 36.98 | 38.43 | 90559 | 34140.37 | 0.87% |
| 2024-03-29 | 37.30 | 37.00 | -0.26 | -0.70% | 36.52 | 37.62 | 71791 | 26604.42 | 0.69% |
| 2024-03-28 | 36.15 | 37.26 | 1.22 | 3.39% | 35.70 | 37.47 | 118351 | 43731.99 | 1.14% |
| 2024-03-27 | 36.49 | 36.04 | -0.37 | -1.02% | 35.37 | 37.50 | 151984 | 54941.41 | 1.46% |
| 2024-03-26 | 38.00 | 36.41 | -1.82 | -4.76% | 36.20 | 38.50 | 149676 | 55695.51 | 1.44% |
| 2024-03-25 | 39.08 | 38.23 | -1.25 | -3.17% | 38.08 | 39.50 | 104837 | 40588.86 | 1.01% |
| 2024-03-22 | 40.30 | 39.48 | -1.60 | -3.89% | 38.28 | 40.40 | 158095 | 62248.81 | 1.52% |
| 2024-03-21 | 40.70 | 41.08 | 0.75 | 1.86% | 39.91 | 42.80 | 121842 | 50305.65 | 1.17% |
| 2024-03-20 | 40.12 | 40.33 | 0.21 | 0.52% | 39.50 | 40.50 | 93671 | 37390.99 | 0.90% |
| 2024-03-19 | 40.50 | 40.12 | -0.78 | -1.91% | 39.92 | 41.30 | 96631 | 39086.81 | 0.93% |
| 2024-03-18 | 40.74 | 40.90 | -0.50 | -1.21% | 39.57 | 40.95 | 176736 | 71411.68 | 1.70% |
| 2024-03-15 | 37.80 | 41.40 | 2.98 | 7.76% | 37.58 | 41.49 | 243989 | 97484.66 | 2.35% |
| 2024-03-14 | 40.50 | 38.42 | 1.15 | 3.09% | 38.00 | 42.10 | 301283 | 119407.52 | 2.90% |
| 2024-03-13 | 35.81 | 37.27 | 1.08 | 2.98% | 35.51 | 37.67 | 157498 | 58410.28 | 1.52% |
| 2024-03-12 | 34.53 | 36.19 | 1.36 | 3.90% | 34.52 | 36.50 | 181553 | 65071.74 | 1.75% |
| 2024-03-11 | 34.33 | 34.83 | 0.51 | 1.49% | 33.60 | 34.84 | 95574 | 32796.34 | 0.92% |
| 2024-03-08 | 33.66 | 34.32 | 1.31 | 3.97% | 33.24 | 34.49 | 104719 | 35549.27 | 1.01% |
| 2024-03-07 | 34.14 | 33.01 | -1.40 | -4.07% | 32.98 | 34.78 | 123565 | 41756.42 | 1.19% |
| 2024-03-06 | 34.29 | 34.41 | 0.01 | 0.03% | 33.85 | 34.96 | 85694 | 29449.92 | 0.82% |
| 2024-03-05 | 34.76 | 34.40 | -0.83 | -2.36% | 33.50 | 35.29 | 133701 | 46258.65 | 1.29% |
| 2024-03-04 | 34.30 | 35.23 | 1.15 | 3.37% | 34.09 | 36.00 | 160706 | 56062.46 | 1.55% |
| 2024-03-01 | 33.90 | 34.08 | -0.15 | -0.44% | 32.80 | 34.28 | 144156 | 48498.09 | 1.39% |
| 2024-02-29 | 32.50 | 34.23 | 1.64 | 5.03% | 32.23 | 34.28 | 171191 | 57225.86 | 1.65% |
| 2024-02-28 | 35.15 | 32.59 | -1.69 | -4.93% | 32.33 | 37.00 | 265439 | 92151.26 | 2.55% |
| 2024-02-27 | 32.39 | 34.28 | 2.20 | 6.86% | 31.72 | 34.60 | 209165 | 70088.70 | 2.01% |
| 2024-02-26 | 31.85 | 32.08 | 1.38 | 4.50% | 31.01 | 32.50 | 225321 | 71592.04 | 2.17% |
| 2024-02-23 | 30.24 | 30.70 | 0.41 | 1.35% | 29.86 | 31.00 | 132233 | 40262.36 | 1.27% |
| 2024-02-22 | 29.54 | 30.29 | 0.37 | 1.24% | 29.41 | 30.40 | 123298 | 36994.47 | 1.19% |
| 2024-02-21 | 30.00 | 29.92 | -0.57 | -1.87% | 29.72 | 31.16 | 164582 | 49888.31 | 1.58% |
| 2024-02-20 | 29.22 | 30.49 | 0.67 | 2.25% | 29.17 | 32.04 | 256421 | 79181.15 | 2.47% |
| 2024-02-19 | 28.75 | 29.82 | 1.51 | 5.33% | 28.10 | 30.04 | 269560 | 78930.24 | 2.59% |
| 2024-02-08 | 28.00 | 28.31 | 0.49 | 1.76% | 26.63 | 28.60 | 312332 | 86604.45 | 3.00% |
| 2024-02-07 | 29.16 | 27.82 | -1.33 | -4.56% | 26.89 | 30.25 | 388032 | 111144.12 | 3.73% |
| 2024-02-06 | 25.44 | 29.15 | 4.35 | 17.54% | 24.80 | 29.75 | 365045 | 100511.67 | 3.51% |
| 2024-02-05 | 25.41 | 24.80 | -1.19 | -4.58% | 23.63 | 27.00 | 331992 | 82008.27 | 3.19% |
| 2024-02-02 | 27.61 | 25.99 | -1.40 | -5.11% | 25.18 | 27.92 | 235413 | 62216.63 | 2.26% |
| 2024-02-01 | 27.29 | 27.39 | 0.51 | 1.90% | 26.28 | 28.91 | 248548 | 68646.34 | 2.39% |
| 2024-01-31 | 28.40 | 26.88 | -1.29 | -4.58% | 26.54 | 28.82 | 229320 | 63076.86 | 2.21% |
| 2024-01-30 | 27.54 | 28.17 | 0.10 | 0.36% | 26.70 | 29.52 | 275703 | 79033.96 | 2.65% |