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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 32.09 | 32.35 | 0.27 | 0.84% | 32.00 | 32.87 | 10646 | 3445.29 | 3.16% |
| 2024-05-08 | 33.00 | 32.08 | -0.87 | -2.64% | 31.98 | 33.11 | 12365 | 3996.98 | 3.67% |
| 2024-05-07 | 32.60 | 32.95 | 0.58 | 1.79% | 32.30 | 33.08 | 17797 | 5833.55 | 5.29% |
| 2024-05-06 | 32.55 | 32.37 | 0.21 | 0.65% | 32.18 | 32.98 | 15012 | 4878.15 | 4.46% |
| 2024-04-30 | 32.66 | 32.16 | -0.68 | -2.07% | 31.66 | 33.12 | 18137 | 5862.27 | 5.39% |
| 2024-04-29 | 31.12 | 32.84 | 1.87 | 6.04% | 31.12 | 32.93 | 26789 | 8698.48 | 7.96% |
| 2024-04-26 | 29.85 | 30.97 | 1.07 | 3.58% | 29.61 | 31.43 | 20539 | 6331.48 | 6.10% |
| 2024-04-25 | 29.85 | 29.90 | -0.10 | -0.33% | 29.78 | 30.62 | 16646 | 5014.12 | 4.95% |
| 2024-04-24 | 28.94 | 30.00 | 1.49 | 5.23% | 28.30 | 30.10 | 20349 | 5995.49 | 6.05% |
| 2024-04-23 | 27.59 | 28.51 | 0.88 | 3.18% | 27.59 | 28.57 | 14611 | 4137.72 | 4.34% |
| 2024-04-22 | 28.21 | 27.63 | -0.50 | -1.78% | 26.80 | 28.68 | 13116 | 3630.92 | 3.90% |
| 2024-04-19 | 28.26 | 28.13 | -0.54 | -1.88% | 27.81 | 28.80 | 15160 | 4273.82 | 4.50% |
| 2024-04-18 | 29.61 | 28.67 | -0.65 | -2.22% | 28.14 | 30.53 | 23814 | 6964.38 | 7.08% |
| 2024-04-17 | 26.88 | 29.32 | 3.20 | 12.25% | 26.88 | 29.36 | 20012 | 5702.53 | 5.95% |
| 2024-04-16 | 29.40 | 26.12 | -3.28 | -11.16% | 25.68 | 29.40 | 21523 | 5773.22 | 6.40% |
| 2024-04-15 | 31.29 | 29.40 | -2.10 | -6.67% | 28.63 | 32.10 | 21160 | 6313.19 | 6.29% |
| 2024-04-12 | 31.32 | 31.50 | 0.24 | 0.77% | 31.26 | 32.31 | 15492 | 4935.63 | 4.60% |
| 2024-04-11 | 31.45 | 31.26 | -0.24 | -0.76% | 30.88 | 32.13 | 11791 | 3732.45 | 3.50% |
| 2024-04-10 | 32.76 | 31.50 | -1.26 | -3.85% | 30.88 | 32.98 | 16347 | 5177.53 | 4.86% |
| 2024-04-09 | 32.41 | 32.76 | 0.27 | 0.83% | 32.28 | 33.45 | 15740 | 5172.95 | 4.68% |
| 2024-04-08 | 33.63 | 32.49 | -1.38 | -4.07% | 32.38 | 33.87 | 17203 | 5656.47 | 5.11% |
| 2024-04-03 | 34.76 | 33.87 | -0.88 | -2.53% | 33.20 | 34.95 | 17481 | 5911.74 | 5.19% |
| 2024-04-02 | 35.67 | 34.75 | -1.23 | -3.42% | 34.40 | 35.99 | 23569 | 8234.36 | 7.00% |
| 2024-04-01 | 35.80 | 35.98 | 0.05 | 0.14% | 35.60 | 36.55 | 30500 | 11004.20 | 9.06% |
| 2024-03-29 | 35.04 | 35.93 | 0.89 | 2.54% | 33.75 | 36.95 | 40752 | 14321.94 | 12.11% |
| 2024-03-28 | 32.66 | 35.04 | 2.39 | 7.32% | 32.66 | 35.66 | 47323 | 16409.70 | 14.06% |
| 2024-03-27 | 36.61 | 32.65 | -5.02 | -13.33% | 32.65 | 36.98 | 49851 | 17153.87 | 14.81% |
| 2024-03-26 | 35.80 | 37.67 | 2.39 | 6.77% | 35.80 | 41.99 | 53806 | 20652.55 | 15.99% |
| 2024-03-25 | 37.21 | 35.28 | -2.77 | -7.28% | 35.00 | 37.79 | 32818 | 12000.30 | 9.75% |
| 2024-03-22 | 38.99 | 38.05 | -1.45 | -3.67% | 37.87 | 39.93 | 40850 | 15755.22 | 12.14% |
| 2024-03-21 | 38.30 | 39.50 | 1.00 | 2.60% | 38.18 | 40.00 | 55946 | 21970.07 | 16.62% |
| 2024-03-20 | 38.00 | 38.50 | -0.11 | -0.28% | 37.00 | 38.50 | 43077 | 16352.85 | 12.80% |
| 2024-03-19 | 36.51 | 38.61 | 1.72 | 4.66% | 36.39 | 39.58 | 71734 | 27319.92 | 21.32% |
| 2024-03-18 | 36.80 | 36.89 | 0.46 | 1.26% | 36.22 | 37.06 | 31794 | 11673.96 | 9.45% |
| 2024-03-15 | 36.00 | 36.43 | 0.53 | 1.48% | 35.40 | 36.54 | 26620 | 9606.33 | 7.91% |
| 2024-03-14 | 36.40 | 35.90 | -0.80 | -2.18% | 35.25 | 37.49 | 31111 | 11318.15 | 9.24% |
| 2024-03-13 | 36.35 | 36.70 | 0.05 | 0.14% | 36.35 | 37.29 | 37653 | 13899.47 | 11.19% |
| 2024-03-12 | 36.63 | 36.65 | -0.20 | -0.54% | 36.01 | 37.80 | 43939 | 16214.90 | 13.06% |
| 2024-03-11 | 35.14 | 36.85 | -0.65 | -1.73% | 35.14 | 36.88 | 46804 | 16928.71 | 13.91% |
| 2024-03-08 | 35.37 | 37.50 | 1.70 | 4.75% | 35.11 | 42.00 | 77624 | 29604.15 | 23.07% |
| 2024-03-07 | 36.99 | 35.80 | -1.90 | -5.04% | 35.08 | 37.30 | 46454 | 16831.82 | 13.80% |
| 2024-03-06 | 35.00 | 37.70 | 2.69 | 7.68% | 35.00 | 38.40 | 77821 | 28857.68 | 23.12% |
| 2024-03-05 | 35.70 | 35.01 | -1.51 | -4.13% | 34.70 | 36.12 | 39622 | 14050.25 | 11.77% |
| 2024-03-04 | 35.42 | 36.52 | 1.46 | 4.16% | 33.20 | 36.69 | 62792 | 22129.28 | 18.66% |
| 2024-03-01 | 33.55 | 35.06 | 1.52 | 4.53% | 33.00 | 35.80 | 54777 | 18935.07 | 16.28% |
| 2024-02-29 | 30.62 | 33.54 | 1.30 | 4.03% | 30.62 | 33.85 | 47006 | 15538.71 | 13.97% |
| 2024-02-28 | 35.17 | 32.24 | -4.02 | -11.09% | 31.45 | 35.90 | 68964 | 23739.95 | 20.49% |
| 2024-02-27 | 32.88 | 36.26 | 1.44 | 4.14% | 32.50 | 38.99 | 86323 | 30061.82 | 25.65% |
| 2024-02-26 | 33.10 | 34.82 | 2.89 | 9.05% | 32.46 | 37.90 | 97928 | 34611.89 | 29.10% |
| 2024-02-23 | 26.92 | 31.93 | 5.32 | 19.99% | 26.72 | 31.93 | 57371 | 17394.20 | 17.05% |
| 2024-02-22 | 24.80 | 26.61 | 1.70 | 6.82% | 24.80 | 26.98 | 39784 | 10436.49 | 11.82% |
| 2024-02-21 | 24.35 | 24.91 | 0.12 | 0.48% | 24.14 | 25.93 | 35718 | 8990.94 | 10.61% |
| 2024-02-20 | 23.56 | 24.79 | 1.23 | 5.22% | 22.70 | 25.65 | 37421 | 9175.27 | 11.12% |
| 2024-02-19 | 22.47 | 23.56 | 2.09 | 9.73% | 22.25 | 23.81 | 37676 | 8667.56 | 11.20% |
| 2024-02-08 | 19.50 | 21.47 | 2.23 | 11.59% | 18.25 | 21.47 | 37952 | 7660.23 | 11.28% |
| 2024-02-07 | 21.55 | 19.24 | -2.50 | -11.50% | 18.69 | 21.66 | 41196 | 8255.44 | 12.24% |
| 2024-02-06 | 21.30 | 21.74 | -0.26 | -1.18% | 19.46 | 22.58 | 29188 | 6065.98 | 8.67% |
| 2024-02-05 | 25.66 | 22.00 | -3.66 | -14.26% | 21.20 | 25.66 | 26058 | 5892.99 | 7.74% |
| 2024-02-02 | 27.78 | 25.66 | -2.09 | -7.53% | 24.73 | 28.39 | 17407 | 4613.18 | 5.17% |
| 2024-02-01 | 27.01 | 27.75 | 0.34 | 1.24% | 26.47 | 28.27 | 14952 | 4102.82 | 4.44% |
| 2024-01-31 | 29.49 | 27.41 | -2.50 | -8.36% | 27.40 | 29.88 | 15404 | 4364.11 | 4.58% |