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 | 34.00 | 34.99 | 0.91 | 2.67% | 33.31 | 35.39 | 30484 | 10573.10 | 7.24% |
| 2024-05-10 | 34.34 | 34.08 | -0.59 | -1.70% | 33.83 | 34.59 | 19901 | 6796.95 | 4.72% |
| 2024-05-09 | 33.23 | 34.67 | 1.34 | 4.02% | 33.20 | 35.00 | 30114 | 10311.35 | 7.15% |
| 2024-05-08 | 33.11 | 33.33 | 0.03 | 0.09% | 32.71 | 33.77 | 21827 | 7269.99 | 5.18% |
| 2024-05-07 | 33.95 | 33.30 | -0.72 | -2.12% | 33.13 | 34.36 | 33257 | 11202.81 | 7.90% |
| 2024-05-06 | 31.45 | 34.02 | 2.74 | 8.76% | 31.45 | 34.18 | 47838 | 15824.81 | 11.36% |
| 2024-04-30 | 31.88 | 31.28 | -0.70 | -2.19% | 31.02 | 32.35 | 23296 | 7365.62 | 5.53% |
| 2024-04-29 | 31.28 | 31.98 | 1.08 | 3.50% | 31.00 | 32.13 | 22097 | 7000.12 | 5.25% |
| 2024-04-26 | 30.50 | 30.90 | 0.68 | 2.25% | 29.91 | 31.44 | 26418 | 8141.78 | 6.27% |
| 2024-04-25 | 29.10 | 30.22 | 0.87 | 2.96% | 28.89 | 30.74 | 28920 | 8705.11 | 6.87% |
| 2024-04-24 | 28.90 | 29.35 | 0.37 | 1.28% | 28.71 | 29.49 | 16281 | 4751.33 | 3.87% |
| 2024-04-23 | 29.15 | 28.98 | 0.26 | 0.91% | 28.73 | 29.35 | 16610 | 4825.82 | 3.94% |
| 2024-04-22 | 28.56 | 28.72 | -0.33 | -1.14% | 27.73 | 29.14 | 23537 | 6717.03 | 5.59% |
| 2024-04-19 | 29.62 | 29.05 | -0.59 | -1.99% | 28.42 | 29.64 | 21726 | 6278.78 | 5.16% |
| 2024-04-18 | 29.83 | 29.64 | -0.50 | -1.66% | 29.04 | 30.26 | 27117 | 8059.46 | 6.44% |
| 2024-04-17 | 27.42 | 30.14 | 3.32 | 12.38% | 27.42 | 30.24 | 52970 | 15400.78 | 12.58% |
| 2024-04-16 | 28.68 | 26.82 | -6.03 | -18.36% | 26.40 | 29.80 | 68445 | 18862.16 | 16.25% |
| 2024-04-15 | 33.38 | 32.85 | -0.26 | -0.79% | 31.91 | 34.13 | 31408 | 10371.10 | 7.46% |
| 2024-04-12 | 33.09 | 33.11 | 0.16 | 0.49% | 33.00 | 34.06 | 19458 | 6517.70 | 4.62% |
| 2024-04-11 | 33.00 | 32.95 | -0.50 | -1.49% | 32.90 | 33.99 | 22909 | 7642.33 | 5.44% |
| 2024-04-10 | 34.31 | 33.45 | -0.75 | -2.19% | 32.97 | 35.00 | 25403 | 8544.86 | 6.03% |
| 2024-04-09 | 34.53 | 34.20 | -0.03 | -0.09% | 34.03 | 34.92 | 17852 | 6139.53 | 4.24% |
| 2024-04-08 | 35.31 | 34.23 | -1.12 | -3.17% | 34.12 | 35.35 | 20119 | 6944.20 | 4.78% |
| 2024-04-03 | 36.43 | 35.35 | -1.19 | -3.26% | 34.96 | 36.43 | 23150 | 8228.93 | 5.50% |
| 2024-04-02 | 37.67 | 36.54 | -1.07 | -2.84% | 36.30 | 37.76 | 23387 | 8588.98 | 5.55% |
| 2024-04-01 | 37.08 | 37.61 | 0.56 | 1.51% | 36.82 | 38.29 | 29387 | 11032.31 | 6.98% |
| 2024-03-29 | 36.79 | 37.05 | 0.14 | 0.38% | 36.16 | 37.59 | 20594 | 7589.66 | 4.89% |
| 2024-03-28 | 35.73 | 36.91 | 0.93 | 2.58% | 35.73 | 37.77 | 39107 | 14370.40 | 9.28% |
| 2024-03-27 | 37.93 | 35.98 | -1.99 | -5.24% | 35.60 | 38.38 | 31998 | 11853.48 | 7.60% |
| 2024-03-26 | 40.00 | 37.97 | -2.23 | -5.55% | 37.62 | 40.19 | 43085 | 16652.65 | 10.23% |
| 2024-03-25 | 39.68 | 40.20 | 0.39 | 0.98% | 39.12 | 41.50 | 59055 | 23890.69 | 14.02% |
| 2024-03-22 | 39.27 | 39.81 | 0.49 | 1.25% | 38.58 | 40.50 | 43612 | 17278.13 | 10.35% |
| 2024-03-21 | 39.90 | 39.32 | -0.53 | -1.33% | 38.97 | 40.38 | 27696 | 10961.41 | 6.58% |
| 2024-03-20 | 39.64 | 39.85 | 0.04 | 0.10% | 38.88 | 40.28 | 37588 | 14866.40 | 8.92% |
| 2024-03-19 | 40.52 | 39.81 | -1.15 | -2.81% | 39.61 | 40.82 | 39086 | 15648.90 | 9.28% |
| 2024-03-18 | 40.08 | 40.96 | 1.18 | 2.97% | 39.58 | 40.99 | 40391 | 16290.21 | 9.59% |
| 2024-03-15 | 39.40 | 39.78 | 0.18 | 0.45% | 38.88 | 39.99 | 32086 | 12660.25 | 7.62% |
| 2024-03-14 | 39.89 | 39.60 | -0.60 | -1.49% | 38.50 | 40.49 | 41283 | 16348.18 | 9.80% |
| 2024-03-13 | 41.50 | 40.20 | -1.00 | -2.43% | 40.10 | 42.13 | 40746 | 16755.48 | 9.67% |
| 2024-03-12 | 42.00 | 41.20 | -1.00 | -2.37% | 40.53 | 42.00 | 46279 | 19102.88 | 10.99% |
| 2024-03-11 | 39.70 | 42.20 | 1.78 | 4.40% | 38.50 | 43.00 | 75099 | 30500.22 | 17.83% |
| 2024-03-08 | 38.20 | 40.42 | 2.49 | 6.56% | 37.90 | 41.20 | 61096 | 24050.80 | 14.51% |
| 2024-03-07 | 39.88 | 37.93 | -1.28 | -3.26% | 37.51 | 40.03 | 46702 | 17974.71 | 11.09% |
| 2024-03-06 | 38.10 | 39.21 | 0.33 | 0.85% | 37.80 | 40.25 | 57770 | 22521.70 | 13.72% |
| 2024-03-05 | 39.94 | 38.88 | -2.02 | -4.94% | 38.68 | 40.40 | 72229 | 28427.15 | 17.15% |
| 2024-03-04 | 40.88 | 40.90 | 2.04 | 5.25% | 39.40 | 44.99 | 109049 | 45539.32 | 25.89% |
| 2024-03-01 | 37.85 | 38.86 | 1.57 | 4.21% | 36.78 | 39.86 | 100399 | 38465.38 | 23.84% |
| 2024-02-29 | 31.18 | 37.29 | 5.33 | 16.68% | 31.15 | 38.11 | 90481 | 31555.77 | 21.48% |
| 2024-02-28 | 35.56 | 31.96 | -3.60 | -10.12% | 31.71 | 35.95 | 58505 | 19984.99 | 13.89% |
| 2024-02-27 | 33.89 | 35.56 | 0.95 | 2.74% | 33.57 | 35.56 | 50770 | 17619.76 | 12.05% |
| 2024-02-26 | 33.85 | 34.61 | 0.84 | 2.49% | 32.97 | 35.45 | 54590 | 18680.17 | 12.96% |
| 2024-02-23 | 32.68 | 33.77 | 1.25 | 3.84% | 32.20 | 33.91 | 50508 | 16763.41 | 11.99% |
| 2024-02-22 | 32.74 | 32.52 | 1.52 | 4.90% | 31.70 | 33.29 | 60144 | 19513.46 | 14.28% |
| 2024-02-21 | 30.38 | 31.00 | -0.46 | -1.46% | 30.37 | 32.13 | 50201 | 15695.22 | 11.92% |
| 2024-02-20 | 30.00 | 31.46 | 0.85 | 2.78% | 29.13 | 32.79 | 54966 | 17013.86 | 13.05% |
| 2024-02-19 | 29.84 | 30.61 | 1.77 | 6.14% | 29.71 | 32.15 | 55365 | 17030.86 | 13.14% |
| 2024-02-08 | 24.85 | 28.84 | 4.81 | 20.02% | 23.70 | 28.84 | 48501 | 12935.08 | 11.51% |
| 2024-02-07 | 24.98 | 24.03 | -0.93 | -3.73% | 23.56 | 25.77 | 39356 | 9748.67 | 9.34% |
| 2024-02-06 | 23.28 | 24.96 | 0.89 | 3.70% | 22.05 | 25.59 | 35787 | 8498.08 | 8.50% |
| 2024-02-05 | 26.85 | 24.07 | -2.81 | -10.45% | 23.09 | 26.86 | 35185 | 8600.37 | 8.35% |