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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 32.50 | 33.16 | 0.77 | 2.38% | 31.97 | 33.35 | 40357 | 13266.65 | 9.04% |
| 2024-05-16 | 32.32 | 32.39 | -0.33 | -1.01% | 32.21 | 33.13 | 27869 | 9085.07 | 6.24% |
| 2024-05-15 | 32.81 | 32.72 | -0.50 | -1.51% | 31.91 | 33.62 | 38966 | 12772.47 | 8.72% |
| 2024-05-14 | 32.90 | 33.22 | 0.37 | 1.13% | 32.20 | 33.44 | 40880 | 13458.73 | 9.15% |
| 2024-05-13 | 34.51 | 32.85 | -2.49 | -7.05% | 32.51 | 34.99 | 62198 | 20757.30 | 13.92% |
| 2024-05-10 | 36.46 | 35.34 | -1.94 | -5.20% | 34.99 | 37.19 | 75026 | 26895.85 | 16.80% |
| 2024-05-09 | 37.01 | 37.28 | -1.21 | -3.14% | 35.65 | 37.68 | 117748 | 42829.73 | 26.36% |
| 2024-05-08 | 42.00 | 38.49 | -1.89 | -4.68% | 38.22 | 43.88 | 168816 | 68030.14 | 37.79% |
| 2024-05-07 | 33.56 | 40.38 | 6.73 | 20.00% | 33.28 | 40.38 | 85506 | 31948.71 | 19.14% |
| 2024-05-06 | 32.70 | 33.65 | 1.04 | 3.19% | 32.48 | 34.00 | 16123 | 5357.92 | 3.61% |
| 2024-04-30 | 33.50 | 32.61 | -0.44 | -1.33% | 32.42 | 33.50 | 10315 | 3375.18 | 2.31% |
| 2024-04-29 | 34.00 | 33.05 | 0.28 | 0.85% | 32.46 | 34.78 | 14246 | 4694.56 | 3.19% |
| 2024-04-26 | 32.11 | 32.77 | 1.27 | 4.03% | 31.80 | 32.99 | 14652 | 4765.85 | 3.28% |
| 2024-04-25 | 31.75 | 31.50 | -0.17 | -0.54% | 31.30 | 32.02 | 4397 | 1392.43 | 0.98% |
| 2024-04-24 | 30.59 | 31.67 | 1.14 | 3.73% | 30.59 | 31.75 | 8017 | 2507.17 | 1.79% |
| 2024-04-23 | 30.32 | 30.53 | 0.22 | 0.73% | 29.85 | 30.99 | 5744 | 1749.39 | 1.29% |
| 2024-04-22 | 30.69 | 30.31 | -0.39 | -1.27% | 30.02 | 30.79 | 4599 | 1397.23 | 1.03% |
| 2024-04-19 | 30.88 | 30.70 | -0.19 | -0.62% | 30.05 | 31.19 | 5005 | 1525.41 | 1.12% |
| 2024-04-18 | 30.27 | 30.89 | 0.48 | 1.58% | 29.94 | 31.10 | 7832 | 2395.42 | 1.75% |
| 2024-04-17 | 29.46 | 30.41 | 1.21 | 4.14% | 29.20 | 30.66 | 13889 | 4187.51 | 3.11% |
| 2024-04-16 | 31.53 | 29.20 | -2.40 | -7.59% | 28.50 | 31.56 | 16068 | 4742.14 | 3.60% |
| 2024-04-15 | 33.35 | 31.60 | -1.45 | -4.39% | 30.94 | 33.35 | 11465 | 3653.69 | 2.57% |
| 2024-04-12 | 33.61 | 33.05 | -0.50 | -1.49% | 33.02 | 33.81 | 4713 | 1574.46 | 1.06% |
| 2024-04-11 | 33.48 | 33.55 | 0.07 | 0.21% | 33.20 | 33.68 | 4732 | 1583.76 | 1.06% |
| 2024-04-10 | 33.77 | 33.48 | -0.28 | -0.83% | 33.02 | 33.94 | 5930 | 1985.27 | 1.33% |
| 2024-04-09 | 34.00 | 33.76 | -0.31 | -0.91% | 33.50 | 34.50 | 6440 | 2173.70 | 1.44% |
| 2024-04-08 | 34.50 | 34.07 | -0.66 | -1.90% | 33.80 | 34.78 | 9097 | 3128.45 | 2.04% |
| 2024-04-03 | 34.74 | 34.73 | -0.06 | -0.17% | 33.60 | 34.80 | 9398 | 3212.47 | 2.10% |
| 2024-04-02 | 34.96 | 34.79 | -0.24 | -0.69% | 34.52 | 35.50 | 10432 | 3633.43 | 2.34% |
| 2024-04-01 | 34.14 | 35.03 | 0.89 | 2.61% | 33.80 | 35.16 | 20124 | 6969.85 | 4.51% |
| 2024-03-29 | 33.46 | 34.14 | 0.94 | 2.83% | 33.46 | 35.30 | 24134 | 8345.94 | 5.40% |
| 2024-03-28 | 32.05 | 33.20 | 1.03 | 3.20% | 31.96 | 33.43 | 17812 | 5830.89 | 3.99% |
| 2024-03-27 | 33.00 | 32.17 | -0.76 | -2.31% | 31.80 | 33.08 | 10096 | 3267.92 | 2.26% |
| 2024-03-26 | 33.22 | 32.93 | -0.32 | -0.96% | 32.59 | 33.86 | 11058 | 3658.38 | 2.48% |
| 2024-03-25 | 34.20 | 33.25 | -0.95 | -2.78% | 32.71 | 34.30 | 14203 | 4751.76 | 3.18% |
| 2024-03-22 | 34.73 | 34.20 | -0.56 | -1.61% | 33.94 | 34.98 | 10028 | 3435.24 | 2.25% |
| 2024-03-21 | 34.76 | 34.76 | 0.00 | 0.00% | 34.19 | 35.10 | 13358 | 4629.91 | 2.99% |
| 2024-03-20 | 35.64 | 34.76 | -0.84 | -2.36% | 34.56 | 35.64 | 17484 | 6128.72 | 3.91% |
| 2024-03-19 | 35.80 | 35.60 | 0.08 | 0.23% | 35.12 | 36.59 | 18345 | 6571.81 | 4.11% |
| 2024-03-18 | 35.05 | 35.52 | 0.35 | 1.00% | 34.50 | 35.81 | 19729 | 6945.87 | 4.42% |
| 2024-03-15 | 34.00 | 35.17 | 1.06 | 3.11% | 33.70 | 35.17 | 17911 | 6192.06 | 4.01% |
| 2024-03-14 | 35.18 | 34.11 | -0.79 | -2.26% | 33.58 | 35.18 | 14605 | 4974.95 | 3.27% |
| 2024-03-13 | 33.55 | 34.90 | 1.09 | 3.22% | 32.82 | 34.98 | 25935 | 8817.01 | 5.81% |
| 2024-03-12 | 33.23 | 33.81 | 0.62 | 1.87% | 32.64 | 33.99 | 24062 | 8035.44 | 5.39% |
| 2024-03-11 | 31.80 | 33.19 | 1.41 | 4.44% | 31.62 | 33.87 | 25126 | 8256.88 | 5.63% |
| 2024-03-08 | 31.15 | 31.78 | 0.40 | 1.27% | 30.66 | 32.00 | 12214 | 3830.51 | 2.73% |
| 2024-03-07 | 30.68 | 31.38 | 0.40 | 1.29% | 30.68 | 32.51 | 22891 | 7278.06 | 5.12% |
| 2024-03-06 | 30.42 | 30.98 | 0.92 | 3.06% | 30.42 | 31.66 | 22210 | 6894.08 | 4.97% |
| 2024-03-05 | 29.94 | 30.06 | 0.07 | 0.23% | 29.84 | 30.60 | 14713 | 4453.54 | 3.29% |
| 2024-03-04 | 28.95 | 29.99 | 1.04 | 3.59% | 28.80 | 30.10 | 11661 | 3428.25 | 2.61% |
| 2024-03-01 | 28.81 | 28.95 | 0.19 | 0.66% | 28.67 | 29.06 | 6542 | 1888.64 | 1.46% |
| 2024-02-29 | 28.32 | 28.76 | 0.36 | 1.27% | 28.00 | 28.98 | 8439 | 2411.38 | 1.89% |
| 2024-02-28 | 30.47 | 28.40 | -2.26 | -7.37% | 28.11 | 30.61 | 21977 | 6432.69 | 4.92% |
| 2024-02-27 | 28.82 | 30.66 | 1.98 | 6.90% | 28.63 | 30.80 | 24380 | 7363.76 | 5.46% |
| 2024-02-26 | 28.03 | 28.68 | 0.80 | 2.87% | 28.03 | 29.14 | 10926 | 3130.60 | 2.45% |
| 2024-02-23 | 27.30 | 27.88 | 0.63 | 2.31% | 27.09 | 27.95 | 8276 | 2277.01 | 1.85% |
| 2024-02-22 | 26.99 | 27.25 | 0.33 | 1.23% | 26.80 | 27.31 | 4428 | 1202.33 | 0.99% |
| 2024-02-21 | 26.57 | 26.92 | 0.34 | 1.28% | 26.30 | 27.30 | 7420 | 2004.34 | 1.66% |
| 2024-02-20 | 26.00 | 26.58 | 0.54 | 2.07% | 25.80 | 26.58 | 5999 | 1574.66 | 1.34% |
| 2024-02-19 | 25.73 | 26.04 | 0.30 | 1.17% | 25.50 | 26.33 | 8635 | 2238.59 | 1.93% |