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 | 35.74 | 35.01 | -0.75 | -2.10% | 35.00 | 35.74 | 14046 | 4942.75 | 1.76% |
| 2024-05-09 | 35.39 | 35.76 | 0.08 | 0.22% | 35.39 | 35.91 | 13453 | 4803.27 | 1.69% |
| 2024-05-08 | 35.89 | 35.68 | -0.38 | -1.05% | 35.30 | 36.15 | 16023 | 5712.63 | 2.01% |
| 2024-05-07 | 35.61 | 36.06 | 0.45 | 1.26% | 35.33 | 36.31 | 22972 | 8266.40 | 2.89% |
| 2024-05-06 | 35.73 | 35.61 | 0.41 | 1.16% | 35.31 | 36.08 | 22239 | 7945.31 | 2.79% |
| 2024-04-30 | 36.51 | 35.20 | -1.45 | -3.96% | 35.12 | 36.65 | 34692 | 12372.21 | 4.36% |
| 2024-04-29 | 36.24 | 36.65 | 0.50 | 1.38% | 36.20 | 38.77 | 46574 | 17382.45 | 5.85% |
| 2024-04-26 | 36.00 | 36.15 | -1.10 | -2.95% | 35.01 | 36.37 | 48486 | 17383.57 | 6.09% |
| 2024-04-25 | 35.68 | 37.25 | 2.87 | 8.35% | 35.12 | 40.00 | 75330 | 27758.51 | 9.46% |
| 2024-04-24 | 33.26 | 34.38 | 1.12 | 3.37% | 32.72 | 34.65 | 16148 | 5478.68 | 2.03% |
| 2024-04-23 | 32.99 | 33.26 | 0.41 | 1.25% | 32.20 | 33.30 | 7553 | 2492.45 | 0.95% |
| 2024-04-22 | 32.79 | 32.85 | -0.55 | -1.65% | 31.62 | 33.19 | 13206 | 4283.85 | 1.66% |
| 2024-04-19 | 33.19 | 33.40 | -0.31 | -0.92% | 32.68 | 34.20 | 12707 | 4240.44 | 1.60% |
| 2024-04-18 | 32.28 | 33.71 | 1.24 | 3.82% | 31.61 | 34.06 | 17748 | 5869.48 | 2.23% |
| 2024-04-17 | 30.10 | 32.47 | 2.91 | 9.84% | 30.10 | 32.47 | 16069 | 5072.66 | 2.02% |
| 2024-04-16 | 32.77 | 29.56 | -3.39 | -10.29% | 29.42 | 32.80 | 25974 | 7888.78 | 3.26% |
| 2024-04-15 | 33.11 | 32.95 | -0.49 | -1.47% | 32.60 | 34.35 | 13995 | 4689.54 | 1.76% |
| 2024-04-12 | 33.94 | 33.44 | -0.54 | -1.59% | 33.30 | 34.80 | 11154 | 3803.70 | 1.40% |
| 2024-04-11 | 33.90 | 33.98 | 0.10 | 0.30% | 33.15 | 34.42 | 7638 | 2578.24 | 0.96% |
| 2024-04-10 | 33.45 | 33.88 | 0.30 | 0.89% | 33.26 | 34.50 | 10897 | 3687.25 | 1.37% |
| 2024-04-09 | 33.97 | 33.58 | -0.33 | -0.97% | 33.03 | 34.00 | 8422 | 2811.00 | 1.06% |
| 2024-04-08 | 33.92 | 33.91 | -0.22 | -0.64% | 33.74 | 34.78 | 10819 | 3693.24 | 1.36% |
| 2024-04-03 | 34.32 | 34.13 | -0.26 | -0.76% | 33.72 | 34.32 | 8556 | 2910.23 | 1.07% |
| 2024-04-02 | 34.69 | 34.39 | -0.46 | -1.32% | 34.15 | 35.20 | 12918 | 4467.48 | 1.62% |
| 2024-04-01 | 34.58 | 34.85 | 0.46 | 1.34% | 33.70 | 34.88 | 21766 | 7451.06 | 2.73% |
| 2024-03-29 | 32.56 | 34.39 | 1.87 | 5.75% | 32.56 | 34.39 | 18694 | 6312.85 | 2.35% |
| 2024-03-28 | 32.50 | 32.52 | 0.61 | 1.91% | 31.84 | 33.12 | 12591 | 4089.87 | 1.58% |
| 2024-03-27 | 32.97 | 31.91 | -1.06 | -3.22% | 31.77 | 33.58 | 17003 | 5584.40 | 2.14% |
| 2024-03-26 | 32.92 | 32.97 | 0.00 | 0.00% | 32.50 | 33.47 | 10806 | 3560.33 | 1.36% |
| 2024-03-25 | 33.70 | 32.97 | -0.78 | -2.31% | 32.84 | 34.02 | 8424 | 2818.49 | 1.06% |
| 2024-03-22 | 34.00 | 33.75 | -0.18 | -0.53% | 33.39 | 34.15 | 7224 | 2437.44 | 0.91% |
| 2024-03-21 | 35.08 | 33.93 | -0.67 | -1.94% | 33.70 | 35.48 | 13489 | 4615.66 | 1.70% |
| 2024-03-20 | 35.09 | 34.60 | -0.49 | -1.40% | 33.88 | 35.09 | 14300 | 4905.01 | 1.80% |
| 2024-03-19 | 34.20 | 35.09 | 0.82 | 2.39% | 34.10 | 36.10 | 28175 | 9888.93 | 3.54% |
| 2024-03-18 | 32.90 | 34.27 | 1.37 | 4.16% | 32.89 | 34.30 | 16343 | 5519.63 | 2.06% |
| 2024-03-15 | 32.89 | 32.90 | -0.04 | -0.12% | 32.28 | 33.05 | 11922 | 3901.69 | 1.50% |
| 2024-03-14 | 32.68 | 32.94 | -0.04 | -0.12% | 32.51 | 33.35 | 14829 | 4866.46 | 1.87% |
| 2024-03-13 | 32.20 | 32.98 | 0.78 | 2.42% | 32.01 | 34.24 | 26929 | 8940.97 | 3.39% |
| 2024-03-12 | 31.55 | 32.20 | 0.73 | 2.32% | 31.51 | 33.20 | 33307 | 10798.07 | 4.19% |
| 2024-03-11 | 30.21 | 31.47 | 1.04 | 3.42% | 30.03 | 31.59 | 11662 | 3601.84 | 1.47% |
| 2024-03-08 | 30.75 | 30.43 | -0.47 | -1.52% | 30.31 | 31.12 | 11424 | 3487.59 | 1.44% |
| 2024-03-07 | 30.98 | 30.90 | 0.21 | 0.68% | 30.84 | 32.20 | 15386 | 4833.85 | 1.94% |
| 2024-03-06 | 30.59 | 30.69 | 0.09 | 0.29% | 30.18 | 30.88 | 8606 | 2628.66 | 1.08% |
| 2024-03-05 | 31.39 | 30.60 | -0.81 | -2.58% | 30.29 | 31.39 | 15198 | 4652.18 | 1.91% |
| 2024-03-04 | 30.75 | 31.41 | 0.61 | 1.98% | 30.58 | 31.58 | 17760 | 5551.86 | 2.23% |
| 2024-03-01 | 31.10 | 30.80 | -0.28 | -0.90% | 30.48 | 31.27 | 12554 | 3858.19 | 1.58% |
| 2024-02-29 | 29.81 | 31.08 | 0.95 | 3.15% | 29.66 | 31.10 | 15785 | 4824.04 | 1.99% |
| 2024-02-28 | 31.30 | 30.13 | -1.12 | -3.58% | 30.13 | 31.64 | 18037 | 5571.15 | 2.27% |
| 2024-02-27 | 30.70 | 31.25 | 0.47 | 1.53% | 30.08 | 31.31 | 18614 | 5735.42 | 2.34% |
| 2024-02-26 | 30.85 | 30.78 | -0.17 | -0.55% | 30.58 | 31.15 | 17917 | 5516.55 | 2.25% |
| 2024-02-23 | 31.34 | 30.95 | -0.16 | -0.51% | 30.40 | 31.49 | 17754 | 5457.70 | 2.23% |
| 2024-02-22 | 31.39 | 31.11 | -0.49 | -1.55% | 30.50 | 31.40 | 13296 | 4115.46 | 1.67% |
| 2024-02-21 | 30.78 | 31.60 | 0.68 | 2.20% | 29.98 | 31.80 | 18062 | 5641.57 | 2.27% |
| 2024-02-20 | 31.05 | 30.92 | -0.28 | -0.90% | 30.29 | 31.33 | 7921 | 2425.97 | 1.00% |
| 2024-02-19 | 31.70 | 31.20 | -0.50 | -1.58% | 30.21 | 31.97 | 12349 | 3842.36 | 1.55% |
| 2024-02-08 | 28.30 | 31.70 | 3.65 | 13.01% | 27.90 | 32.32 | 23328 | 7145.27 | 2.94% |
| 2024-02-07 | 28.59 | 28.05 | -0.97 | -3.34% | 27.80 | 29.82 | 17587 | 5081.01 | 2.21% |
| 2024-02-06 | 26.33 | 29.02 | 2.04 | 7.56% | 25.01 | 29.50 | 22208 | 6056.55 | 2.79% |
| 2024-02-05 | 25.33 | 26.98 | 1.59 | 6.26% | 25.21 | 27.30 | 23941 | 6212.67 | 3.01% |