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 | 34.70 | 34.03 | -2.05 | -5.68% | 33.68 | 35.00 | 172006 | 58780.85 | 17.67% |
| 2024-05-09 | 32.73 | 36.08 | 5.03 | 16.20% | 32.73 | 36.56 | 270944 | 94767.02 | 27.83% |
| 2024-05-08 | 32.31 | 31.05 | -1.25 | -3.87% | 30.96 | 32.60 | 72202 | 22720.05 | 7.42% |
| 2024-05-07 | 33.25 | 32.30 | -1.07 | -3.21% | 32.10 | 33.50 | 106795 | 34741.72 | 10.97% |
| 2024-05-06 | 33.80 | 33.37 | 2.27 | 7.30% | 32.51 | 34.44 | 157457 | 52475.01 | 16.17% |
| 2024-04-30 | 33.00 | 31.10 | -2.10 | -6.33% | 31.00 | 33.20 | 118971 | 37653.97 | 12.22% |
| 2024-04-29 | 32.21 | 33.20 | 0.72 | 2.22% | 32.00 | 34.10 | 149511 | 49835.88 | 15.36% |
| 2024-04-26 | 31.69 | 32.48 | 0.20 | 0.62% | 31.25 | 33.20 | 163156 | 52442.73 | 16.76% |
| 2024-04-25 | 29.97 | 32.28 | 1.83 | 6.01% | 29.75 | 34.20 | 181474 | 58616.38 | 18.64% |
| 2024-04-24 | 29.78 | 30.45 | 0.57 | 1.91% | 28.93 | 30.81 | 108678 | 32750.04 | 11.16% |
| 2024-04-23 | 28.53 | 29.88 | 0.70 | 2.40% | 28.53 | 30.86 | 108584 | 32574.79 | 11.15% |
| 2024-04-22 | 30.71 | 29.18 | -2.42 | -7.66% | 29.01 | 32.30 | 121196 | 36287.90 | 12.45% |
| 2024-04-19 | 31.88 | 31.60 | -1.39 | -4.21% | 30.49 | 32.57 | 159217 | 50211.58 | 16.35% |
| 2024-04-18 | 31.43 | 32.99 | 0.58 | 1.79% | 29.43 | 34.59 | 216444 | 69381.34 | 22.23% |
| 2024-04-17 | 31.71 | 32.41 | 1.62 | 5.26% | 31.70 | 33.58 | 166116 | 54182.70 | 17.06% |
| 2024-04-16 | 32.01 | 30.79 | -2.27 | -6.87% | 28.41 | 32.44 | 173475 | 52355.73 | 17.82% |
| 2024-04-15 | 35.54 | 33.06 | -3.92 | -10.60% | 31.86 | 37.66 | 196960 | 67404.22 | 20.23% |
| 2024-04-12 | 39.14 | 36.98 | -3.62 | -8.92% | 36.68 | 40.25 | 196522 | 75262.91 | 20.19% |
| 2024-04-11 | 41.28 | 40.60 | -2.19 | -5.12% | 39.39 | 43.48 | 216875 | 88999.02 | 22.28% |
| 2024-04-10 | 42.72 | 42.79 | 0.79 | 1.88% | 40.21 | 43.79 | 342134 | 145437.33 | 35.14% |
| 2024-04-09 | 36.57 | 42.00 | 7.00 | 20.00% | 36.57 | 42.00 | 251330 | 100098.31 | 25.81% |
| 2024-04-08 | 37.74 | 35.00 | -3.80 | -9.79% | 35.00 | 40.85 | 212440 | 81664.03 | 21.82% |
| 2024-04-03 | 40.26 | 38.80 | -2.61 | -6.30% | 37.70 | 44.11 | 312291 | 129461.05 | 32.08% |
| 2024-04-02 | 36.18 | 41.41 | 6.02 | 17.01% | 35.77 | 42.47 | 302538 | 119452.01 | 31.07% |
| 2024-04-01 | 33.40 | 35.39 | 2.75 | 8.43% | 32.64 | 35.76 | 150879 | 52636.75 | 15.50% |
| 2024-03-29 | 31.12 | 32.64 | 0.34 | 1.05% | 30.90 | 34.50 | 140821 | 46394.78 | 14.46% |
| 2024-03-28 | 30.31 | 32.30 | 1.41 | 4.56% | 30.16 | 33.51 | 151696 | 47877.91 | 15.58% |
| 2024-03-27 | 34.50 | 30.89 | -1.05 | -3.29% | 30.72 | 35.55 | 176127 | 59012.10 | 18.09% |
| 2024-03-26 | 28.15 | 31.94 | 3.99 | 14.28% | 28.00 | 33.33 | 134870 | 41119.68 | 13.85% |
| 2024-03-25 | 26.40 | 27.95 | 1.19 | 4.45% | 26.04 | 29.00 | 62923 | 17476.46 | 6.46% |
| 2024-03-22 | 27.55 | 26.76 | -0.93 | -3.36% | 26.40 | 27.60 | 27771 | 7446.46 | 2.85% |
| 2024-03-21 | 28.10 | 27.69 | -0.41 | -1.46% | 27.20 | 28.15 | 29629 | 8175.43 | 3.04% |
| 2024-03-20 | 28.12 | 28.10 | -0.18 | -0.64% | 27.80 | 28.45 | 30621 | 8594.11 | 3.15% |
| 2024-03-19 | 28.50 | 28.28 | -0.62 | -2.15% | 27.83 | 28.67 | 53090 | 14997.44 | 5.45% |
| 2024-03-18 | 27.50 | 28.90 | 2.00 | 7.43% | 27.50 | 29.20 | 80712 | 22992.71 | 8.29% |
| 2024-03-15 | 27.49 | 26.90 | -0.30 | -1.10% | 26.41 | 27.52 | 38949 | 10412.37 | 4.00% |
| 2024-03-14 | 28.03 | 27.20 | -1.17 | -4.12% | 26.70 | 28.10 | 53366 | 14628.24 | 5.48% |
| 2024-03-13 | 28.00 | 28.37 | -0.35 | -1.22% | 27.61 | 29.20 | 81265 | 22839.99 | 8.35% |
| 2024-03-12 | 29.07 | 28.72 | 0.77 | 2.75% | 28.05 | 30.86 | 130517 | 38294.49 | 13.41% |
| 2024-03-11 | 23.37 | 27.95 | 4.66 | 20.01% | 23.37 | 27.95 | 76936 | 20348.42 | 7.90% |
| 2024-03-08 | 23.16 | 23.29 | 0.14 | 0.60% | 22.82 | 23.53 | 13091 | 3032.79 | 1.34% |
| 2024-03-07 | 23.72 | 23.15 | -0.50 | -2.11% | 23.12 | 23.96 | 14234 | 3345.99 | 1.46% |
| 2024-03-06 | 23.18 | 23.65 | 0.54 | 2.34% | 23.03 | 23.88 | 15675 | 3676.39 | 1.61% |
| 2024-03-05 | 23.79 | 23.11 | -0.89 | -3.71% | 22.96 | 23.87 | 23551 | 5492.28 | 2.42% |
| 2024-03-04 | 24.57 | 24.00 | -0.57 | -2.32% | 23.72 | 24.95 | 18673 | 4492.45 | 1.92% |
| 2024-03-01 | 24.02 | 24.57 | 0.52 | 2.16% | 24.02 | 24.61 | 19903 | 4858.31 | 2.04% |
| 2024-02-29 | 23.05 | 24.05 | 1.09 | 4.75% | 22.90 | 24.10 | 25009 | 5902.59 | 2.57% |
| 2024-02-28 | 25.30 | 22.96 | -2.33 | -9.21% | 22.88 | 26.24 | 42218 | 10403.95 | 4.34% |
| 2024-02-27 | 24.61 | 25.29 | 0.54 | 2.18% | 24.50 | 25.37 | 17271 | 4309.85 | 1.77% |
| 2024-02-26 | 24.33 | 24.75 | 0.42 | 1.73% | 24.12 | 25.25 | 21889 | 5403.55 | 2.25% |
| 2024-02-23 | 23.41 | 24.33 | 1.02 | 4.38% | 23.33 | 24.45 | 22457 | 5395.80 | 2.31% |
| 2024-02-22 | 22.55 | 23.31 | 0.54 | 2.37% | 22.52 | 23.37 | 16256 | 3751.64 | 1.67% |
| 2024-02-21 | 21.87 | 22.77 | 0.61 | 2.75% | 21.82 | 23.48 | 20897 | 4785.74 | 2.15% |
| 2024-02-20 | 21.81 | 22.16 | 0.20 | 0.91% | 21.66 | 22.37 | 14838 | 3271.27 | 1.52% |
| 2024-02-19 | 21.46 | 21.96 | 0.60 | 2.81% | 21.40 | 22.16 | 21380 | 4677.86 | 2.20% |
| 2024-02-08 | 19.45 | 21.36 | 1.92 | 9.88% | 19.45 | 21.55 | 26107 | 5365.57 | 2.68% |
| 2024-02-07 | 19.99 | 19.44 | -0.52 | -2.61% | 19.05 | 20.50 | 22124 | 4408.25 | 2.27% |
| 2024-02-06 | 18.80 | 19.96 | 0.88 | 4.61% | 18.01 | 20.37 | 25601 | 4869.29 | 2.63% |
| 2024-02-05 | 21.51 | 19.08 | -2.87 | -13.08% | 18.90 | 21.71 | 27192 | 5415.86 | 2.79% |
| 2024-02-02 | 23.52 | 21.95 | -1.55 | -6.60% | 21.06 | 23.89 | 21868 | 4890.85 | 2.25% |
| 2024-02-01 | 23.95 | 23.50 | -0.51 | -2.12% | 23.02 | 24.14 | 16026 | 3771.31 | 1.65% |