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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 31.68 | 31.76 | 0.41 | 1.31% | 31.40 | 32.13 | 8674 | 2755.95 | 1.83% |
| 2024-05-13 | 31.44 | 31.35 | -0.59 | -1.85% | 30.86 | 31.86 | 11678 | 3658.97 | 2.46% |
| 2024-05-10 | 33.60 | 31.94 | -1.44 | -4.31% | 31.80 | 33.67 | 22230 | 7160.59 | 4.68% |
| 2024-05-09 | 33.72 | 33.38 | -0.34 | -1.01% | 33.33 | 34.19 | 19678 | 6630.81 | 4.15% |
| 2024-05-08 | 34.69 | 33.72 | -1.08 | -3.10% | 33.64 | 34.75 | 16555 | 5656.64 | 3.49% |
| 2024-05-07 | 33.93 | 34.80 | 0.66 | 1.93% | 33.86 | 35.18 | 22074 | 7637.30 | 4.65% |
| 2024-05-06 | 34.02 | 34.14 | 0.48 | 1.43% | 33.75 | 34.64 | 15770 | 5370.13 | 3.32% |
| 2024-04-30 | 34.83 | 33.66 | -1.15 | -3.30% | 33.60 | 35.48 | 21590 | 7398.34 | 4.55% |
| 2024-04-29 | 34.26 | 34.81 | 0.56 | 1.64% | 34.16 | 35.35 | 22599 | 7867.23 | 4.76% |
| 2024-04-26 | 33.80 | 34.25 | 0.14 | 0.41% | 33.80 | 34.78 | 26013 | 8947.09 | 5.48% |
| 2024-04-25 | 34.20 | 34.11 | -1.70 | -4.75% | 33.60 | 34.80 | 34633 | 11883.09 | 7.30% |
| 2024-04-24 | 32.97 | 35.81 | 2.56 | 7.70% | 32.66 | 38.12 | 42821 | 15028.20 | 9.02% |
| 2024-04-23 | 32.58 | 33.25 | 0.67 | 2.06% | 32.00 | 34.00 | 27718 | 9276.36 | 5.84% |
| 2024-04-22 | 31.59 | 32.58 | 0.99 | 3.13% | 30.25 | 32.59 | 18274 | 5805.91 | 3.85% |
| 2024-04-19 | 31.51 | 31.59 | -0.24 | -0.75% | 30.91 | 31.79 | 13317 | 4165.54 | 2.81% |
| 2024-04-18 | 32.53 | 31.83 | -0.99 | -3.02% | 31.50 | 32.77 | 20411 | 6534.19 | 4.30% |
| 2024-04-17 | 29.55 | 32.82 | 4.27 | 14.96% | 29.55 | 33.28 | 29084 | 9108.13 | 6.13% |
| 2024-04-16 | 30.70 | 28.55 | -2.33 | -7.55% | 27.36 | 30.70 | 22726 | 6497.68 | 4.79% |
| 2024-04-15 | 33.22 | 30.88 | -2.34 | -7.04% | 30.38 | 33.50 | 19798 | 6231.54 | 4.17% |
| 2024-04-12 | 32.70 | 33.22 | 0.64 | 1.96% | 32.58 | 33.96 | 16484 | 5497.34 | 3.47% |
| 2024-04-11 | 33.07 | 32.58 | -0.52 | -1.57% | 32.52 | 33.50 | 14330 | 4731.87 | 3.02% |
| 2024-04-10 | 35.35 | 33.10 | -2.22 | -6.29% | 32.72 | 35.35 | 22182 | 7434.70 | 4.67% |
| 2024-04-09 | 34.89 | 35.32 | 0.44 | 1.26% | 34.80 | 35.55 | 11169 | 3921.29 | 2.35% |
| 2024-04-08 | 36.35 | 34.88 | -1.49 | -4.10% | 34.85 | 36.62 | 17044 | 6043.72 | 3.59% |
| 2024-04-03 | 37.37 | 36.37 | -1.26 | -3.35% | 35.60 | 37.38 | 21749 | 7894.09 | 4.58% |
| 2024-04-02 | 37.95 | 37.63 | -0.17 | -0.45% | 37.12 | 38.88 | 22513 | 8521.56 | 4.74% |
| 2024-04-01 | 37.86 | 37.80 | 0.22 | 0.59% | 37.20 | 38.18 | 26808 | 10099.02 | 5.65% |
| 2024-03-29 | 36.06 | 37.58 | 1.52 | 4.22% | 35.40 | 37.58 | 30316 | 11124.54 | 6.39% |
| 2024-03-28 | 34.75 | 36.06 | 1.68 | 4.89% | 34.43 | 36.64 | 24152 | 8609.36 | 5.09% |
| 2024-03-27 | 36.50 | 34.38 | -2.23 | -6.09% | 34.35 | 36.50 | 21875 | 7712.33 | 4.61% |
| 2024-03-26 | 36.01 | 36.61 | 0.50 | 1.38% | 35.83 | 37.11 | 20645 | 7549.97 | 4.35% |
| 2024-03-25 | 37.25 | 36.11 | -1.14 | -3.06% | 36.02 | 37.91 | 23652 | 8751.90 | 4.98% |
| 2024-03-22 | 38.09 | 37.25 | -0.98 | -2.56% | 37.02 | 38.18 | 20591 | 7722.15 | 4.34% |
| 2024-03-21 | 38.70 | 38.23 | -0.64 | -1.65% | 37.60 | 38.92 | 32963 | 12582.75 | 6.95% |
| 2024-03-20 | 38.02 | 38.87 | 0.60 | 1.57% | 38.01 | 39.29 | 34447 | 13386.29 | 7.26% |
| 2024-03-19 | 37.60 | 38.27 | 0.41 | 1.08% | 37.42 | 38.88 | 35091 | 13426.11 | 7.39% |
| 2024-03-18 | 37.03 | 37.86 | 1.18 | 3.22% | 36.53 | 37.98 | 32871 | 12260.66 | 6.93% |
| 2024-03-15 | 35.51 | 36.68 | 0.88 | 2.46% | 35.25 | 36.72 | 20320 | 7340.98 | 4.28% |
| 2024-03-14 | 36.33 | 35.80 | -0.78 | -2.13% | 35.05 | 36.67 | 27339 | 9796.12 | 5.76% |
| 2024-03-13 | 37.00 | 36.58 | -0.30 | -0.81% | 36.30 | 37.36 | 26017 | 9596.01 | 5.48% |
| 2024-03-12 | 35.86 | 36.88 | 1.03 | 2.87% | 35.70 | 37.32 | 31997 | 11716.38 | 12.05% |
| 2024-03-11 | 35.59 | 35.85 | -0.88 | -2.40% | 35.00 | 36.13 | 31036 | 11056.04 | 11.69% |
| 2024-03-08 | 35.92 | 36.73 | 0.43 | 1.18% | 34.98 | 37.10 | 35012 | 12601.21 | 13.18% |
| 2024-03-07 | 38.40 | 36.30 | -1.58 | -4.17% | 36.02 | 38.40 | 30639 | 11386.60 | 11.54% |
| 2024-03-06 | 37.88 | 37.88 | 0.57 | 1.53% | 37.36 | 39.08 | 37198 | 14193.69 | 14.01% |
| 2024-03-05 | 38.58 | 37.31 | -2.35 | -5.93% | 36.79 | 38.77 | 46847 | 17726.89 | 17.64% |
| 2024-03-04 | 37.83 | 39.66 | 2.75 | 7.45% | 37.29 | 40.00 | 64607 | 25002.62 | 24.33% |
| 2024-03-01 | 34.12 | 36.91 | 2.86 | 8.40% | 34.11 | 37.90 | 54376 | 19856.65 | 20.47% |
| 2024-02-29 | 31.70 | 34.05 | 2.05 | 6.41% | 31.62 | 34.11 | 35714 | 11969.29 | 13.45% |
| 2024-02-28 | 35.80 | 32.00 | -3.93 | -10.94% | 31.86 | 36.20 | 53476 | 18510.39 | 20.14% |
| 2024-02-27 | 32.32 | 35.93 | 3.16 | 9.64% | 32.17 | 38.88 | 51873 | 18121.28 | 19.53% |
| 2024-02-26 | 32.34 | 32.77 | 0.17 | 0.52% | 31.85 | 33.50 | 36635 | 11918.28 | 13.79% |
| 2024-02-23 | 31.50 | 32.60 | 1.85 | 6.02% | 30.63 | 33.42 | 41149 | 13263.66 | 15.49% |
| 2024-02-22 | 29.45 | 30.75 | 1.03 | 3.47% | 29.34 | 30.88 | 31954 | 9703.56 | 12.03% |
| 2024-02-21 | 29.18 | 29.72 | -0.22 | -0.73% | 29.01 | 30.50 | 37443 | 11178.48 | 14.10% |
| 2024-02-20 | 27.65 | 29.94 | 2.12 | 7.62% | 26.95 | 32.03 | 43131 | 12626.64 | 16.24% |
| 2024-02-19 | 27.00 | 27.82 | 1.74 | 6.67% | 26.60 | 27.89 | 35042 | 9610.02 | 13.19% |
| 2024-02-08 | 23.28 | 26.08 | 2.84 | 12.22% | 22.89 | 26.08 | 34974 | 8665.35 | 13.17% |
| 2024-02-07 | 25.21 | 23.24 | -1.92 | -7.63% | 22.53 | 25.30 | 35239 | 8529.17 | 13.27% |
| 2024-02-06 | 23.55 | 25.16 | 0.76 | 3.11% | 21.86 | 26.17 | 29427 | 7062.65 | 11.08% |
| 2024-02-05 | 27.94 | 24.40 | -3.69 | -13.14% | 23.35 | 27.98 | 28416 | 7036.61 | 10.70% |