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 | 34.50 | 36.08 | 0.77 | 2.18% | 34.33 | 36.80 | 106996 | 38569.29 | 5.07% |
| 2024-05-10 | 36.28 | 35.31 | -0.91 | -2.51% | 35.09 | 36.56 | 77908 | 27656.58 | 3.69% |
| 2024-05-09 | 36.29 | 36.22 | -0.15 | -0.41% | 35.80 | 37.03 | 71688 | 26159.92 | 3.40% |
| 2024-05-08 | 36.40 | 36.37 | -1.07 | -2.86% | 36.00 | 37.27 | 83152 | 30471.41 | 3.94% |
| 2024-05-07 | 38.10 | 37.44 | -0.65 | -1.71% | 37.01 | 38.80 | 124510 | 47074.32 | 5.90% |
| 2024-05-06 | 37.67 | 38.09 | 1.07 | 2.89% | 37.01 | 39.18 | 160520 | 60921.60 | 7.61% |
| 2024-04-30 | 38.08 | 37.02 | -1.50 | -3.89% | 36.76 | 38.20 | 131861 | 49363.64 | 6.25% |
| 2024-04-29 | 37.85 | 38.52 | 0.94 | 2.50% | 36.76 | 39.88 | 220479 | 83853.80 | 10.46% |
| 2024-04-26 | 36.50 | 37.58 | 0.70 | 1.90% | 36.35 | 39.10 | 237345 | 89706.21 | 11.26% |
| 2024-04-25 | 34.90 | 36.88 | 0.98 | 2.73% | 34.80 | 37.26 | 214316 | 77219.45 | 10.16% |
| 2024-04-24 | 31.66 | 35.90 | 4.57 | 14.59% | 31.59 | 36.00 | 223702 | 77158.36 | 10.61% |
| 2024-04-23 | 30.78 | 31.33 | 0.70 | 2.29% | 30.78 | 31.65 | 83410 | 26065.54 | 3.96% |
| 2024-04-22 | 30.51 | 30.63 | -1.40 | -4.37% | 29.60 | 31.10 | 74339 | 22698.18 | 3.53% |
| 2024-04-19 | 32.29 | 32.03 | -0.65 | -1.99% | 31.57 | 33.05 | 90615 | 29027.57 | 4.30% |
| 2024-04-18 | 31.77 | 32.68 | 0.14 | 0.43% | 31.02 | 33.65 | 149545 | 48318.89 | 7.09% |
| 2024-04-17 | 29.50 | 32.54 | 3.79 | 13.18% | 29.50 | 32.70 | 145748 | 45748.68 | 6.91% |
| 2024-04-16 | 32.00 | 28.75 | -3.73 | -11.48% | 28.69 | 33.10 | 123056 | 37079.50 | 5.84% |
| 2024-04-15 | 34.00 | 32.48 | -2.59 | -7.39% | 31.60 | 34.77 | 148681 | 49212.52 | 7.05% |
| 2024-04-12 | 33.80 | 35.07 | 1.78 | 5.35% | 33.20 | 36.29 | 210650 | 73254.66 | 9.99% |
| 2024-04-11 | 32.62 | 33.29 | 0.31 | 0.94% | 32.62 | 33.73 | 88576 | 29530.60 | 4.20% |
| 2024-04-10 | 34.48 | 32.98 | -1.49 | -4.32% | 32.55 | 34.59 | 90468 | 30098.04 | 4.29% |
| 2024-04-09 | 35.39 | 34.47 | -0.93 | -2.63% | 33.88 | 35.80 | 107022 | 36896.61 | 5.08% |
| 2024-04-08 | 35.52 | 35.40 | -0.16 | -0.45% | 34.85 | 36.23 | 103252 | 36818.29 | 4.90% |
| 2024-04-03 | 36.99 | 35.56 | -2.08 | -5.53% | 34.80 | 37.32 | 132571 | 47307.12 | 6.29% |
| 2024-04-02 | 39.28 | 37.64 | -1.52 | -3.88% | 36.91 | 39.96 | 164624 | 63165.77 | 7.81% |
| 2024-04-01 | 40.00 | 39.16 | -1.31 | -3.24% | 38.35 | 40.33 | 188174 | 73612.35 | 8.92% |
| 2024-03-29 | 38.25 | 40.47 | 1.49 | 3.82% | 38.25 | 41.80 | 228887 | 92288.65 | 10.85% |
| 2024-03-28 | 37.33 | 38.98 | 1.97 | 5.32% | 36.75 | 39.83 | 218771 | 84413.39 | 10.38% |
| 2024-03-27 | 39.00 | 37.01 | -4.19 | -10.17% | 37.00 | 40.31 | 219023 | 83197.59 | 10.39% |
| 2024-03-26 | 42.00 | 41.20 | -1.62 | -3.78% | 40.50 | 44.87 | 264912 | 113658.64 | 12.56% |
| 2024-03-25 | 46.94 | 42.82 | -6.13 | -12.52% | 39.20 | 47.50 | 288830 | 126717.84 | 13.70% |
| 2024-03-22 | 44.02 | 48.95 | 4.28 | 9.58% | 43.50 | 51.01 | 370767 | 177771.78 | 17.58% |
| 2024-03-21 | 44.00 | 44.67 | -2.22 | -4.73% | 44.00 | 46.14 | 311356 | 139823.44 | 14.77% |
| 2024-03-20 | 41.50 | 46.89 | 7.35 | 18.59% | 41.15 | 47.00 | 420838 | 185974.12 | 19.96% |
| 2024-03-19 | 34.50 | 39.54 | 6.59 | 20.00% | 32.52 | 39.54 | 336396 | 122119.90 | 15.95% |
| 2024-03-18 | 32.50 | 32.95 | 0.07 | 0.21% | 32.23 | 34.30 | 191646 | 63600.19 | 9.09% |
| 2024-03-15 | 29.68 | 32.88 | 2.80 | 9.31% | 29.08 | 33.33 | 222877 | 70156.37 | 10.57% |
| 2024-03-14 | 28.51 | 30.08 | 0.75 | 2.56% | 28.50 | 30.52 | 120136 | 35847.86 | 5.70% |
| 2024-03-13 | 29.86 | 29.33 | -0.13 | -0.44% | 29.18 | 30.00 | 65724 | 19429.90 | 3.12% |
| 2024-03-12 | 30.04 | 29.46 | -0.30 | -1.01% | 29.03 | 30.36 | 79499 | 23564.53 | 3.77% |
| 2024-03-11 | 28.51 | 29.76 | 0.43 | 1.47% | 28.18 | 29.96 | 81954 | 23797.69 | 3.89% |
| 2024-03-08 | 29.58 | 29.33 | 0.61 | 2.12% | 28.36 | 29.80 | 76795 | 22382.91 | 3.64% |
| 2024-03-07 | 29.80 | 28.72 | -0.95 | -3.20% | 28.69 | 30.99 | 90103 | 26894.45 | 4.27% |
| 2024-03-06 | 29.09 | 29.67 | -0.15 | -0.50% | 29.09 | 30.68 | 86451 | 25723.63 | 4.10% |
| 2024-03-05 | 30.16 | 29.82 | -1.31 | -4.21% | 29.20 | 31.72 | 157305 | 47831.23 | 7.46% |
| 2024-03-04 | 29.90 | 31.13 | 1.17 | 3.91% | 29.10 | 31.68 | 164819 | 50473.05 | 7.82% |
| 2024-03-01 | 29.00 | 29.96 | 0.92 | 3.17% | 28.75 | 30.50 | 179388 | 53307.39 | 8.51% |
| 2024-02-29 | 25.95 | 29.04 | 2.74 | 10.42% | 25.95 | 29.55 | 171140 | 48938.52 | 8.12% |
| 2024-02-28 | 28.94 | 26.30 | -3.40 | -11.45% | 26.30 | 29.41 | 137414 | 38897.94 | 6.52% |
| 2024-02-27 | 27.83 | 29.70 | 0.30 | 1.02% | 27.03 | 30.30 | 214747 | 60819.27 | 10.18% |
| 2024-02-26 | 25.10 | 29.40 | 4.33 | 17.27% | 24.58 | 30.08 | 237968 | 67892.59 | 11.29% |
| 2024-02-23 | 24.45 | 25.07 | 0.79 | 3.25% | 23.80 | 25.89 | 109049 | 27232.76 | 5.17% |
| 2024-02-22 | 23.29 | 24.28 | 1.61 | 7.10% | 23.00 | 25.57 | 102544 | 24520.58 | 4.86% |
| 2024-02-21 | 22.40 | 22.67 | -0.15 | -0.66% | 22.21 | 23.49 | 67003 | 15370.29 | 3.18% |
| 2024-02-20 | 22.81 | 22.82 | -0.68 | -2.89% | 22.11 | 23.31 | 80432 | 18312.22 | 3.81% |
| 2024-02-19 | 21.52 | 23.50 | 3.00 | 14.63% | 21.10 | 23.61 | 102663 | 22883.47 | 4.87% |
| 2024-02-08 | 18.59 | 20.50 | 2.18 | 11.90% | 18.24 | 20.54 | 73659 | 14367.31 | 3.49% |
| 2024-02-07 | 19.37 | 18.32 | -1.15 | -5.91% | 17.95 | 20.00 | 71916 | 13726.04 | 3.41% |
| 2024-02-06 | 18.08 | 19.47 | 1.01 | 5.47% | 17.48 | 19.98 | 65916 | 12406.63 | 3.13% |
| 2024-02-05 | 20.98 | 18.46 | -2.72 | -12.84% | 18.02 | 20.99 | 56422 | 10848.41 | 2.68% |