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 | 32.26 | 31.70 | -0.40 | -1.25% | 31.45 | 32.60 | 4554 | 1449.16 | 1.92% |
| 2024-05-09 | 31.99 | 32.10 | 0.26 | 0.82% | 31.90 | 32.60 | 6294 | 2027.15 | 2.65% |
| 2024-05-08 | 31.78 | 31.84 | -0.16 | -0.50% | 31.65 | 32.20 | 5666 | 1808.59 | 2.39% |
| 2024-05-07 | 31.86 | 32.00 | 0.02 | 0.06% | 31.50 | 32.36 | 6123 | 1949.08 | 2.58% |
| 2024-05-06 | 31.65 | 31.98 | 0.63 | 2.01% | 31.64 | 32.29 | 5559 | 1773.35 | 2.34% |
| 2024-04-30 | 31.53 | 31.35 | -0.38 | -1.20% | 30.80 | 31.85 | 7229 | 2264.68 | 3.05% |
| 2024-04-29 | 31.05 | 31.73 | 1.63 | 5.42% | 30.20 | 32.86 | 11972 | 3812.95 | 5.05% |
| 2024-04-26 | 29.65 | 30.10 | 0.15 | 0.50% | 29.57 | 30.35 | 5014 | 1505.52 | 2.11% |
| 2024-04-25 | 29.99 | 29.95 | 0.17 | 0.57% | 29.42 | 30.20 | 4609 | 1373.07 | 1.94% |
| 2024-04-24 | 28.71 | 29.78 | 0.92 | 3.19% | 28.68 | 30.10 | 6852 | 2030.97 | 2.89% |
| 2024-04-23 | 27.43 | 28.86 | 1.19 | 4.30% | 27.21 | 29.00 | 6452 | 1838.53 | 2.72% |
| 2024-04-22 | 28.32 | 27.67 | -0.23 | -0.82% | 26.88 | 28.32 | 4553 | 1259.34 | 1.92% |
| 2024-04-19 | 28.33 | 27.90 | -0.54 | -1.90% | 27.81 | 28.97 | 4874 | 1372.67 | 2.05% |
| 2024-04-18 | 29.04 | 28.44 | -0.59 | -2.03% | 28.06 | 29.55 | 6305 | 1811.15 | 2.65% |
| 2024-04-17 | 27.21 | 29.03 | 2.42 | 9.09% | 27.20 | 29.09 | 8614 | 2451.40 | 3.62% |
| 2024-04-16 | 28.60 | 26.61 | -2.37 | -8.18% | 25.88 | 28.60 | 8118 | 2176.82 | 3.41% |
| 2024-04-15 | 30.85 | 28.98 | -1.87 | -6.06% | 28.21 | 31.18 | 9428 | 2765.74 | 3.96% |
| 2024-04-12 | 31.17 | 30.85 | -0.20 | -0.64% | 30.75 | 31.95 | 5555 | 1737.63 | 2.33% |
| 2024-04-11 | 30.70 | 31.05 | 0.00 | 0.00% | 30.03 | 31.60 | 6388 | 1990.12 | 2.68% |
| 2024-04-10 | 32.80 | 31.05 | -1.84 | -5.59% | 30.69 | 32.89 | 10192 | 3206.40 | 4.28% |
| 2024-04-09 | 30.50 | 32.89 | 2.28 | 7.45% | 30.47 | 33.20 | 13584 | 4402.85 | 5.70% |
| 2024-04-08 | 31.47 | 30.61 | -1.09 | -3.44% | 30.60 | 31.60 | 5809 | 1796.15 | 2.44% |
| 2024-04-03 | 32.68 | 31.70 | -0.97 | -2.97% | 31.15 | 32.70 | 8163 | 2595.53 | 3.43% |
| 2024-04-02 | 33.19 | 32.67 | -0.85 | -2.54% | 32.40 | 33.58 | 10622 | 3489.23 | 4.46% |
| 2024-04-01 | 33.30 | 33.52 | 0.26 | 0.78% | 32.57 | 33.52 | 14295 | 4730.86 | 6.00% |
| 2024-03-29 | 32.21 | 33.26 | 0.76 | 2.34% | 32.07 | 33.50 | 16500 | 5432.12 | 6.93% |
| 2024-03-28 | 31.74 | 32.50 | 0.27 | 0.84% | 30.00 | 33.95 | 19250 | 6105.90 | 8.08% |
| 2024-03-27 | 33.33 | 32.23 | -0.27 | -0.83% | 32.18 | 35.66 | 23755 | 8091.07 | 9.97% |
| 2024-03-26 | 30.81 | 32.50 | 1.60 | 5.18% | 30.81 | 32.50 | 11827 | 3741.75 | 4.97% |
| 2024-03-25 | 32.00 | 30.90 | -1.43 | -4.42% | 30.85 | 32.53 | 8503 | 2689.43 | 3.57% |
| 2024-03-22 | 32.89 | 32.33 | -1.11 | -3.32% | 31.94 | 33.25 | 11686 | 3796.98 | 4.91% |
| 2024-03-21 | 33.68 | 33.44 | -0.86 | -2.51% | 32.39 | 33.99 | 16714 | 5547.36 | 7.02% |
| 2024-03-20 | 33.10 | 34.30 | 1.34 | 4.07% | 33.01 | 34.30 | 19258 | 6522.82 | 8.09% |
| 2024-03-19 | 33.25 | 32.96 | -0.32 | -0.96% | 32.65 | 33.25 | 11825 | 3891.76 | 4.97% |
| 2024-03-18 | 32.80 | 33.28 | 0.68 | 2.09% | 32.40 | 33.48 | 16505 | 5467.18 | 6.93% |
| 2024-03-15 | 31.76 | 32.60 | 0.52 | 1.62% | 31.61 | 32.60 | 11808 | 3810.32 | 4.96% |
| 2024-03-14 | 32.50 | 32.08 | -0.50 | -1.53% | 31.60 | 32.97 | 13659 | 4397.91 | 5.74% |
| 2024-03-13 | 33.35 | 32.58 | -1.49 | -4.37% | 32.11 | 33.45 | 23362 | 7626.04 | 9.81% |
| 2024-03-12 | 33.15 | 34.07 | 0.72 | 2.16% | 33.00 | 34.41 | 24241 | 8176.89 | 10.18% |
| 2024-03-11 | 32.80 | 33.35 | -0.25 | -0.74% | 32.80 | 34.48 | 23919 | 7992.59 | 10.04% |
| 2024-03-08 | 33.97 | 33.60 | -2.29 | -6.38% | 32.80 | 34.68 | 30963 | 10377.96 | 13.00% |
| 2024-03-07 | 35.08 | 35.89 | 2.48 | 7.42% | 34.80 | 38.28 | 51913 | 18898.05 | 21.80% |
| 2024-03-06 | 27.85 | 33.41 | 5.57 | 20.01% | 27.52 | 33.41 | 31186 | 9740.00 | 13.09% |
| 2024-03-05 | 28.42 | 27.84 | -0.75 | -2.62% | 27.62 | 28.45 | 7218 | 2013.26 | 3.03% |
| 2024-03-04 | 28.88 | 28.59 | -0.30 | -1.04% | 27.76 | 29.31 | 9108 | 2585.61 | 3.82% |
| 2024-03-01 | 28.50 | 28.89 | 0.60 | 2.12% | 28.11 | 29.02 | 8200 | 2352.02 | 3.44% |
| 2024-02-29 | 26.50 | 28.29 | 1.20 | 4.43% | 26.20 | 28.39 | 12649 | 3510.36 | 5.31% |
| 2024-02-28 | 31.10 | 27.09 | -3.75 | -12.16% | 27.08 | 31.56 | 19256 | 5673.39 | 8.09% |
| 2024-02-27 | 29.97 | 30.84 | 0.32 | 1.05% | 29.31 | 30.96 | 18308 | 5577.37 | 7.69% |
| 2024-02-26 | 30.08 | 30.52 | 1.33 | 4.56% | 29.50 | 31.58 | 17188 | 5261.52 | 7.22% |
| 2024-02-23 | 27.65 | 29.19 | 1.55 | 5.61% | 27.65 | 29.33 | 10751 | 3062.43 | 4.51% |
| 2024-02-22 | 26.50 | 27.64 | 0.86 | 3.21% | 26.48 | 27.80 | 9471 | 2577.34 | 3.98% |
| 2024-02-21 | 25.90 | 26.78 | 0.69 | 2.64% | 25.50 | 27.59 | 12508 | 3372.05 | 5.25% |
| 2024-02-20 | 25.80 | 26.09 | 0.16 | 0.62% | 25.25 | 26.60 | 10398 | 2707.63 | 4.37% |
| 2024-02-19 | 24.13 | 25.93 | 1.71 | 7.06% | 23.90 | 26.38 | 18896 | 4811.52 | 7.93% |
| 2024-02-08 | 20.80 | 24.22 | 3.37 | 16.16% | 20.30 | 24.37 | 18869 | 4249.69 | 7.92% |
| 2024-02-07 | 22.00 | 20.85 | -1.55 | -6.92% | 20.06 | 22.30 | 17693 | 3716.75 | 7.43% |
| 2024-02-06 | 21.04 | 22.40 | 0.33 | 1.50% | 19.67 | 23.19 | 13871 | 2938.41 | 5.82% |
| 2024-02-05 | 26.09 | 22.07 | -4.51 | -16.97% | 21.50 | 26.18 | 13596 | 3134.41 | 5.71% |