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 | 34.16 | 35.26 | 1.08 | 3.16% | 34.00 | 35.29 | 16357 | 5716.46 | 3.83% |
| 2024-05-16 | 33.79 | 34.18 | 0.35 | 1.03% | 33.79 | 34.58 | 14730 | 5044.51 | 3.45% |
| 2024-05-15 | 35.10 | 33.83 | -1.83 | -5.13% | 33.66 | 35.15 | 22582 | 7716.35 | 5.29% |
| 2024-05-14 | 35.46 | 35.66 | 0.21 | 0.59% | 35.23 | 36.25 | 14596 | 5199.32 | 3.42% |
| 2024-05-13 | 36.50 | 35.45 | -1.06 | -2.90% | 34.78 | 36.66 | 21509 | 7580.54 | 5.04% |
| 2024-05-10 | 38.01 | 36.51 | -1.86 | -4.85% | 36.43 | 38.10 | 29688 | 11017.19 | 6.96% |
| 2024-05-09 | 38.00 | 38.37 | -0.70 | -1.79% | 37.73 | 38.84 | 37143 | 14183.54 | 8.70% |
| 2024-05-08 | 36.08 | 39.07 | 3.07 | 8.53% | 35.21 | 39.50 | 61945 | 23307.03 | 14.52% |
| 2024-05-07 | 36.08 | 36.00 | -0.47 | -1.29% | 35.50 | 36.80 | 23970 | 8641.03 | 5.62% |
| 2024-05-06 | 36.96 | 36.47 | 0.01 | 0.03% | 35.78 | 37.18 | 30054 | 10960.60 | 7.04% |
| 2024-04-30 | 35.05 | 36.46 | 1.08 | 3.05% | 34.58 | 36.62 | 39147 | 14023.03 | 9.17% |
| 2024-04-29 | 34.58 | 35.38 | 1.31 | 3.85% | 34.08 | 35.60 | 32109 | 11230.32 | 7.52% |
| 2024-04-26 | 33.16 | 34.07 | 0.72 | 2.16% | 33.15 | 34.38 | 23877 | 8109.43 | 5.59% |
| 2024-04-25 | 34.06 | 33.35 | -1.35 | -3.89% | 33.30 | 34.40 | 25156 | 8461.81 | 5.95% |
| 2024-04-24 | 33.66 | 34.70 | 0.89 | 2.63% | 33.34 | 34.74 | 29101 | 9904.92 | 6.88% |
| 2024-04-23 | 35.08 | 33.81 | -0.57 | -1.66% | 33.81 | 36.58 | 35331 | 12449.62 | 8.35% |
| 2024-04-22 | 34.00 | 34.38 | -1.02 | -2.88% | 33.13 | 35.40 | 33142 | 11409.31 | 7.84% |
| 2024-04-19 | 35.17 | 35.40 | -0.80 | -2.21% | 33.52 | 36.18 | 55145 | 19228.80 | 13.04% |
| 2024-04-18 | 36.51 | 36.20 | 1.32 | 3.78% | 35.17 | 39.99 | 90965 | 34052.81 | 21.51% |
| 2024-04-17 | 31.00 | 34.88 | 5.21 | 17.56% | 30.50 | 35.60 | 51961 | 17396.83 | 12.29% |
| 2024-04-16 | 31.50 | 29.67 | -2.49 | -7.74% | 29.18 | 31.70 | 21577 | 6486.41 | 5.10% |
| 2024-04-15 | 31.76 | 32.16 | 0.20 | 0.63% | 29.10 | 32.24 | 21697 | 6732.43 | 5.13% |
| 2024-04-12 | 31.02 | 31.96 | 0.95 | 3.06% | 31.02 | 33.04 | 14879 | 4797.60 | 3.52% |
| 2024-04-11 | 31.03 | 31.01 | 0.01 | 0.03% | 30.64 | 31.82 | 6314 | 1981.85 | 1.49% |
| 2024-04-10 | 31.85 | 31.00 | -0.85 | -2.67% | 30.77 | 31.97 | 10715 | 3343.54 | 2.53% |
| 2024-04-09 | 31.70 | 31.85 | -0.03 | -0.09% | 31.51 | 32.17 | 8235 | 2623.37 | 1.95% |
| 2024-04-08 | 31.98 | 31.88 | -0.08 | -0.25% | 31.10 | 32.98 | 14777 | 4722.49 | 3.49% |
| 2024-04-03 | 32.63 | 31.96 | -1.02 | -3.09% | 31.60 | 32.90 | 13361 | 4279.38 | 3.16% |
| 2024-04-02 | 33.13 | 32.98 | -0.15 | -0.45% | 32.76 | 33.54 | 14238 | 4717.14 | 3.37% |
| 2024-04-01 | 32.80 | 33.13 | 0.50 | 1.53% | 32.50 | 33.39 | 14109 | 4655.14 | 3.34% |
| 2024-03-29 | 32.02 | 32.63 | 0.43 | 1.34% | 31.92 | 32.88 | 13006 | 4211.50 | 3.08% |
| 2024-03-28 | 31.50 | 32.20 | 0.39 | 1.23% | 31.50 | 32.93 | 18713 | 6034.33 | 4.42% |
| 2024-03-27 | 32.38 | 31.81 | -0.69 | -2.12% | 31.80 | 33.25 | 21698 | 7017.36 | 5.13% |
| 2024-03-26 | 34.09 | 32.50 | -1.82 | -5.30% | 32.19 | 34.10 | 32076 | 10541.65 | 7.58% |
| 2024-03-25 | 34.12 | 34.32 | 0.52 | 1.54% | 33.80 | 35.50 | 43228 | 15051.07 | 10.22% |
| 2024-03-22 | 34.38 | 33.80 | -0.51 | -1.49% | 33.20 | 34.80 | 19726 | 6683.90 | 4.66% |
| 2024-03-21 | 34.57 | 34.31 | -0.26 | -0.75% | 33.66 | 34.63 | 19042 | 6529.97 | 4.50% |
| 2024-03-20 | 34.30 | 34.57 | 0.16 | 0.46% | 33.80 | 34.70 | 26090 | 8933.11 | 6.17% |
| 2024-03-19 | 34.77 | 34.41 | -0.95 | -2.69% | 34.36 | 35.10 | 29961 | 10364.67 | 7.08% |
| 2024-03-18 | 34.70 | 35.36 | 0.06 | 0.17% | 34.00 | 35.50 | 53136 | 18376.96 | 12.56% |
| 2024-03-15 | 32.57 | 35.30 | 3.15 | 9.80% | 32.55 | 36.53 | 70558 | 24327.52 | 16.68% |
| 2024-03-14 | 33.10 | 32.15 | -0.78 | -2.37% | 31.40 | 33.68 | 37976 | 12321.23 | 8.98% |
| 2024-03-13 | 32.50 | 32.93 | 0.65 | 2.01% | 32.13 | 33.35 | 30051 | 9840.91 | 7.11% |
| 2024-03-12 | 32.42 | 32.28 | -0.22 | -0.68% | 31.71 | 32.83 | 19653 | 6343.66 | 4.65% |
| 2024-03-11 | 31.63 | 32.50 | 0.85 | 2.69% | 31.51 | 32.60 | 22709 | 7320.97 | 5.37% |
| 2024-03-08 | 31.21 | 31.65 | 0.49 | 1.57% | 31.01 | 31.82 | 14724 | 4633.40 | 3.48% |
| 2024-03-07 | 32.02 | 31.16 | -1.07 | -3.32% | 31.02 | 32.65 | 24090 | 7673.98 | 5.70% |
| 2024-03-06 | 31.30 | 32.23 | 0.76 | 2.41% | 31.01 | 32.90 | 31045 | 9928.03 | 7.34% |
| 2024-03-05 | 32.68 | 31.47 | -1.56 | -4.72% | 31.03 | 32.80 | 32014 | 10182.18 | 7.57% |
| 2024-03-04 | 31.21 | 33.03 | 1.70 | 5.43% | 31.21 | 33.24 | 40854 | 13206.26 | 9.66% |
| 2024-03-01 | 30.79 | 31.33 | 0.53 | 1.72% | 30.66 | 31.79 | 28284 | 8831.55 | 6.69% |
| 2024-02-29 | 28.69 | 30.80 | 1.28 | 4.34% | 28.69 | 31.22 | 32880 | 9986.82 | 7.77% |
| 2024-02-28 | 33.10 | 29.52 | -4.02 | -11.99% | 29.12 | 33.69 | 48968 | 15668.55 | 11.58% |
| 2024-02-27 | 32.19 | 33.54 | 0.54 | 1.64% | 31.68 | 33.68 | 47647 | 15521.52 | 11.27% |
| 2024-02-26 | 35.88 | 33.00 | -1.60 | -4.62% | 32.40 | 36.60 | 71276 | 23971.11 | 16.85% |
| 2024-02-23 | 28.82 | 34.60 | 5.77 | 20.01% | 28.35 | 34.60 | 50377 | 15793.24 | 11.91% |
| 2024-02-22 | 26.70 | 28.83 | 1.97 | 7.33% | 26.68 | 28.85 | 35308 | 9912.15 | 8.35% |
| 2024-02-21 | 25.81 | 26.86 | 0.68 | 2.60% | 25.32 | 28.26 | 28361 | 7685.61 | 6.71% |
| 2024-02-20 | 25.80 | 26.18 | 0.09 | 0.34% | 24.52 | 26.55 | 27687 | 7116.53 | 6.55% |
| 2024-02-19 | 23.72 | 26.09 | 2.91 | 12.55% | 23.72 | 26.83 | 40112 | 10193.56 | 9.48% |