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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 34.20 | 33.38 | -0.60 | -1.77% | 33.21 | 34.23 | 29610 | 9963.92 | 2.49% |
| 2024-05-07 | 33.82 | 33.98 | 0.53 | 1.58% | 33.30 | 34.22 | 16961 | 5739.98 | 1.43% |
| 2024-05-06 | 32.61 | 33.45 | 1.10 | 3.40% | 32.61 | 33.58 | 29525 | 9783.37 | 2.48% |
| 2024-04-30 | 31.44 | 32.35 | 0.78 | 2.47% | 31.41 | 32.61 | 26005 | 8385.83 | 2.19% |
| 2024-04-29 | 31.97 | 31.57 | 0.05 | 0.16% | 30.88 | 31.97 | 35652 | 11184.61 | 3.00% |
| 2024-04-26 | 30.57 | 31.52 | 0.96 | 3.14% | 30.50 | 31.67 | 36417 | 11381.88 | 3.06% |
| 2024-04-25 | 30.10 | 30.56 | 0.52 | 1.73% | 29.73 | 30.91 | 37091 | 11257.30 | 3.12% |
| 2024-04-24 | 29.64 | 30.04 | -0.31 | -1.02% | 29.08 | 30.45 | 66272 | 19836.48 | 5.57% |
| 2024-04-23 | 35.00 | 30.35 | -3.71 | -10.89% | 28.68 | 35.00 | 101220 | 30405.75 | 8.51% |
| 2024-04-22 | 33.11 | 34.06 | 1.00 | 3.02% | 32.89 | 34.50 | 22326 | 7597.85 | 1.88% |
| 2024-04-19 | 33.44 | 33.06 | -0.37 | -1.11% | 32.67 | 33.48 | 16545 | 5459.79 | 1.39% |
| 2024-04-18 | 33.31 | 33.43 | 0.27 | 0.81% | 32.96 | 34.28 | 15380 | 5164.42 | 1.29% |
| 2024-04-17 | 32.48 | 33.16 | 0.70 | 2.16% | 32.48 | 33.17 | 18095 | 5947.68 | 1.52% |
| 2024-04-16 | 32.50 | 32.46 | -0.55 | -1.67% | 32.40 | 33.39 | 25425 | 8381.90 | 2.14% |
| 2024-04-15 | 32.00 | 33.01 | 0.91 | 2.83% | 31.80 | 33.20 | 33184 | 10845.50 | 2.79% |
| 2024-04-12 | 31.50 | 32.10 | 1.00 | 3.22% | 31.20 | 32.74 | 23270 | 7467.59 | 1.96% |
| 2024-04-11 | 31.49 | 31.10 | -0.46 | -1.46% | 30.80 | 31.92 | 27158 | 8487.48 | 2.28% |
| 2024-04-10 | 32.66 | 31.56 | -1.16 | -3.55% | 31.36 | 32.90 | 26906 | 8573.88 | 2.26% |
| 2024-04-09 | 33.05 | 32.72 | -0.30 | -0.91% | 31.58 | 33.20 | 39964 | 12932.99 | 3.36% |
| 2024-04-08 | 33.25 | 33.02 | -0.21 | -0.63% | 33.00 | 33.96 | 14196 | 4740.48 | 1.19% |
| 2024-04-03 | 33.79 | 33.23 | -0.55 | -1.63% | 33.13 | 34.15 | 10889 | 3655.22 | 0.92% |
| 2024-04-02 | 34.11 | 33.78 | -0.32 | -0.94% | 33.53 | 34.51 | 16600 | 5633.42 | 1.40% |
| 2024-04-01 | 33.52 | 34.10 | 0.87 | 2.62% | 33.24 | 34.17 | 24074 | 8148.53 | 2.02% |
| 2024-03-29 | 33.16 | 33.23 | 0.07 | 0.21% | 32.92 | 33.60 | 11468 | 3803.84 | 0.96% |
| 2024-03-28 | 32.69 | 33.16 | 0.46 | 1.41% | 32.44 | 33.59 | 18604 | 6150.95 | 1.56% |
| 2024-03-27 | 33.69 | 32.70 | -0.52 | -1.57% | 32.65 | 33.69 | 15651 | 5168.97 | 1.32% |
| 2024-03-26 | 33.38 | 33.22 | -0.22 | -0.66% | 32.95 | 33.92 | 17038 | 5681.70 | 1.43% |
| 2024-03-25 | 34.34 | 33.44 | -0.74 | -2.17% | 33.27 | 34.38 | 21228 | 7168.80 | 1.79% |
| 2024-03-22 | 35.46 | 34.18 | -1.25 | -3.53% | 33.99 | 35.56 | 25036 | 8592.32 | 2.11% |
| 2024-03-21 | 36.76 | 35.43 | -1.06 | -2.90% | 34.87 | 36.76 | 30682 | 10871.15 | 2.58% |
| 2024-03-20 | 36.63 | 36.49 | 0.04 | 0.11% | 36.08 | 36.63 | 13906 | 5049.60 | 1.17% |
| 2024-03-19 | 36.94 | 36.45 | -0.49 | -1.33% | 36.20 | 37.00 | 11842 | 4321.91 | 1.00% |
| 2024-03-18 | 36.73 | 36.94 | -0.05 | -0.14% | 35.80 | 37.04 | 20774 | 7587.10 | 1.75% |
| 2024-03-15 | 35.92 | 36.99 | 0.87 | 2.41% | 35.82 | 37.00 | 26316 | 9634.40 | 2.21% |
| 2024-03-14 | 36.49 | 36.12 | -0.18 | -0.50% | 35.84 | 37.60 | 21070 | 7678.27 | 1.77% |
| 2024-03-13 | 34.96 | 36.30 | 1.34 | 3.83% | 34.96 | 36.60 | 33178 | 11936.87 | 2.79% |
| 2024-03-12 | 34.21 | 34.96 | 0.77 | 2.25% | 33.81 | 35.47 | 33311 | 11550.03 | 2.80% |
| 2024-03-11 | 33.98 | 34.19 | 0.21 | 0.62% | 33.10 | 34.49 | 21840 | 7392.70 | 1.84% |
| 2024-03-08 | 33.62 | 33.98 | 0.51 | 1.52% | 33.52 | 34.48 | 21028 | 7145.25 | 1.77% |
| 2024-03-07 | 33.94 | 33.47 | -0.22 | -0.65% | 33.44 | 34.48 | 14224 | 4819.08 | 1.20% |
| 2024-03-06 | 34.02 | 33.69 | -0.31 | -0.91% | 33.14 | 34.36 | 12202 | 4111.21 | 1.03% |
| 2024-03-05 | 34.49 | 34.00 | -0.47 | -1.36% | 33.70 | 34.59 | 14296 | 4877.04 | 1.20% |
| 2024-03-04 | 33.46 | 34.47 | 0.59 | 1.74% | 33.24 | 34.68 | 19095 | 6510.55 | 1.61% |
| 2024-03-01 | 33.80 | 33.88 | -0.09 | -0.26% | 33.20 | 34.00 | 17229 | 5795.95 | 1.45% |
| 2024-02-29 | 33.00 | 33.97 | 1.89 | 5.89% | 32.10 | 33.97 | 28666 | 9518.88 | 2.41% |
| 2024-02-28 | 33.98 | 32.08 | -1.80 | -5.31% | 32.08 | 34.18 | 29352 | 9705.13 | 2.47% |
| 2024-02-27 | 32.85 | 33.88 | 0.69 | 2.08% | 32.40 | 34.20 | 34134 | 11410.68 | 2.87% |
| 2024-02-26 | 31.65 | 33.19 | 1.76 | 5.60% | 31.50 | 33.79 | 44122 | 14498.26 | 3.71% |
| 2024-02-23 | 31.64 | 31.43 | -0.19 | -0.60% | 30.76 | 31.64 | 20758 | 6459.99 | 1.75% |
| 2024-02-22 | 31.79 | 31.62 | -0.39 | -1.22% | 31.03 | 31.85 | 20879 | 6554.77 | 1.76% |
| 2024-02-21 | 31.14 | 32.01 | 0.63 | 2.01% | 30.60 | 32.27 | 30098 | 9579.46 | 2.53% |
| 2024-02-20 | 31.14 | 31.38 | 0.20 | 0.64% | 30.73 | 31.74 | 20548 | 6452.07 | 1.73% |
| 2024-02-19 | 32.24 | 31.18 | -0.14 | -0.45% | 30.35 | 32.24 | 34309 | 10622.80 | 2.89% |
| 2024-02-08 | 30.15 | 31.32 | 1.56 | 5.24% | 29.81 | 32.79 | 52602 | 16602.00 | 4.42% |
| 2024-02-07 | 29.03 | 29.76 | 0.82 | 2.83% | 28.61 | 30.52 | 70934 | 21087.79 | 5.97% |
| 2024-02-06 | 25.64 | 28.94 | 2.78 | 10.63% | 25.64 | 29.31 | 79840 | 22145.00 | 6.72% |
| 2024-02-05 | 28.18 | 26.16 | -1.88 | -6.70% | 25.56 | 28.18 | 46493 | 12414.51 | 3.91% |
| 2024-02-02 | 29.17 | 28.04 | -1.08 | -3.71% | 27.17 | 30.60 | 31378 | 8968.56 | 2.64% |
| 2024-02-01 | 29.10 | 29.12 | 0.19 | 0.66% | 28.26 | 29.87 | 25203 | 7346.21 | 2.12% |
| 2024-01-31 | 30.55 | 28.93 | -0.94 | -3.15% | 28.80 | 30.55 | 18967 | 5554.03 | 1.60% |
| 2024-01-30 | 31.01 | 29.87 | -1.16 | -3.74% | 29.74 | 31.01 | 18241 | 5547.61 | 1.53% |