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 | 33.75 | 32.72 | -1.03 | -3.05% | 32.54 | 33.96 | 48787 | 16110.84 | 3.74% |
| 2024-05-09 | 33.80 | 33.75 | 0.02 | 0.06% | 33.63 | 34.38 | 39769 | 13521.10 | 3.05% |
| 2024-05-08 | 34.41 | 33.73 | -1.05 | -3.02% | 33.66 | 34.65 | 39706 | 13534.48 | 3.04% |
| 2024-05-07 | 33.95 | 34.78 | 0.70 | 2.05% | 33.82 | 34.91 | 50478 | 17469.58 | 3.87% |
| 2024-05-06 | 34.27 | 34.08 | 0.21 | 0.62% | 33.71 | 34.33 | 55819 | 18974.50 | 4.28% |
| 2024-04-30 | 33.90 | 33.87 | -0.09 | -0.27% | 33.10 | 34.39 | 47984 | 16254.62 | 3.68% |
| 2024-04-29 | 33.00 | 33.96 | 0.96 | 2.91% | 32.75 | 34.15 | 75452 | 25364.70 | 5.78% |
| 2024-04-26 | 30.90 | 33.00 | 1.93 | 6.21% | 30.80 | 33.37 | 90880 | 29405.43 | 6.96% |
| 2024-04-25 | 31.88 | 31.07 | -1.10 | -3.42% | 30.83 | 32.30 | 52627 | 16581.98 | 4.03% |
| 2024-04-24 | 31.76 | 32.17 | 0.67 | 2.13% | 31.05 | 32.18 | 30969 | 9835.65 | 2.37% |
| 2024-04-23 | 32.18 | 31.50 | -0.46 | -1.44% | 31.35 | 32.85 | 47094 | 15044.63 | 3.61% |
| 2024-04-22 | 33.68 | 31.96 | -1.17 | -3.53% | 31.65 | 34.31 | 51712 | 16920.37 | 3.96% |
| 2024-04-19 | 32.38 | 33.13 | 0.63 | 1.94% | 31.96 | 33.38 | 36813 | 12039.74 | 2.82% |
| 2024-04-18 | 32.49 | 32.50 | -0.24 | -0.73% | 32.36 | 33.46 | 40178 | 13163.86 | 3.08% |
| 2024-04-17 | 31.89 | 32.74 | 1.12 | 3.54% | 31.37 | 32.80 | 50797 | 16337.09 | 3.89% |
| 2024-04-16 | 31.40 | 31.62 | -0.28 | -0.88% | 30.10 | 32.44 | 50698 | 15789.80 | 3.88% |
| 2024-04-15 | 32.80 | 31.90 | -1.95 | -5.76% | 31.34 | 32.88 | 59273 | 19019.29 | 4.54% |
| 2024-04-12 | 32.67 | 33.85 | 1.22 | 3.74% | 32.29 | 35.28 | 75668 | 25612.54 | 5.80% |
| 2024-04-11 | 32.19 | 32.63 | 0.19 | 0.59% | 31.88 | 33.41 | 36454 | 11929.36 | 2.79% |
| 2024-04-10 | 32.65 | 32.44 | -0.22 | -0.67% | 32.12 | 32.85 | 30187 | 9799.27 | 2.31% |
| 2024-04-09 | 31.50 | 32.66 | 1.04 | 3.29% | 31.36 | 32.70 | 40254 | 13042.78 | 3.08% |
| 2024-04-08 | 33.25 | 31.62 | -2.28 | -6.73% | 31.62 | 33.68 | 69091 | 22361.00 | 5.29% |
| 2024-04-03 | 34.42 | 33.90 | -0.43 | -1.25% | 33.84 | 35.38 | 39442 | 13652.08 | 3.02% |
| 2024-04-02 | 34.72 | 34.33 | -0.59 | -1.69% | 34.13 | 34.89 | 32097 | 11058.80 | 2.46% |
| 2024-04-01 | 33.90 | 34.92 | 0.88 | 2.59% | 33.89 | 35.18 | 46010 | 15980.93 | 3.52% |
| 2024-03-29 | 34.00 | 34.04 | -0.04 | -0.12% | 33.40 | 34.35 | 26182 | 8858.21 | 2.01% |
| 2024-03-28 | 33.01 | 34.08 | 0.72 | 2.16% | 32.97 | 34.81 | 50439 | 17146.77 | 3.86% |
| 2024-03-27 | 33.36 | 33.36 | -0.14 | -0.42% | 32.86 | 34.26 | 48473 | 16311.43 | 3.71% |
| 2024-03-26 | 33.00 | 33.50 | 0.27 | 0.81% | 33.00 | 34.00 | 44573 | 14934.06 | 3.41% |
| 2024-03-25 | 34.00 | 33.23 | -1.02 | -2.98% | 33.00 | 34.92 | 50361 | 17114.13 | 3.86% |
| 2024-03-22 | 35.06 | 34.25 | -1.15 | -3.25% | 33.91 | 35.21 | 58491 | 20160.77 | 4.48% |
| 2024-03-21 | 35.44 | 35.40 | 0.06 | 0.17% | 34.50 | 35.98 | 68385 | 24034.83 | 5.21% |
| 2024-03-20 | 36.02 | 35.34 | -0.66 | -1.83% | 35.01 | 36.38 | 77077 | 27379.85 | 5.87% |
| 2024-03-19 | 36.35 | 36.00 | -0.41 | -1.13% | 35.15 | 37.69 | 107067 | 38543.80 | 8.15% |
| 2024-03-18 | 34.60 | 36.41 | 1.72 | 4.96% | 33.87 | 36.66 | 132115 | 46350.20 | 10.06% |
| 2024-03-15 | 32.68 | 34.69 | 2.05 | 6.28% | 32.68 | 35.50 | 133711 | 46167.44 | 10.18% |
| 2024-03-14 | 33.50 | 32.64 | -1.34 | -3.94% | 32.25 | 33.59 | 78930 | 26000.71 | 6.01% |
| 2024-03-13 | 31.26 | 33.98 | 2.73 | 8.74% | 31.00 | 34.08 | 125817 | 40943.41 | 9.58% |
| 2024-03-12 | 31.38 | 31.25 | -0.08 | -0.26% | 30.53 | 31.45 | 55317 | 17147.64 | 4.21% |
| 2024-03-11 | 31.50 | 31.33 | -0.57 | -1.79% | 30.77 | 31.81 | 61695 | 19235.40 | 4.70% |
| 2024-03-08 | 31.27 | 31.90 | 0.89 | 2.87% | 31.03 | 32.70 | 107345 | 34261.75 | 8.17% |
| 2024-03-07 | 31.36 | 31.01 | 0.26 | 0.85% | 30.70 | 33.08 | 167063 | 53710.14 | 12.72% |
| 2024-03-06 | 27.87 | 30.75 | 2.88 | 10.33% | 27.66 | 31.30 | 112595 | 33440.92 | 8.57% |
| 2024-03-05 | 28.25 | 27.87 | -0.59 | -2.07% | 27.77 | 28.29 | 24074 | 6737.50 | 1.83% |
| 2024-03-04 | 28.70 | 28.46 | -0.22 | -0.77% | 28.08 | 28.90 | 30068 | 8536.52 | 2.29% |
| 2024-03-01 | 28.58 | 28.68 | 0.05 | 0.17% | 28.30 | 28.80 | 34884 | 9957.04 | 2.66% |
| 2024-02-29 | 27.73 | 28.63 | 1.18 | 4.30% | 27.55 | 28.79 | 48478 | 13739.33 | 3.69% |
| 2024-02-28 | 29.23 | 27.45 | -1.71 | -5.86% | 27.45 | 29.98 | 64692 | 18712.69 | 4.93% |
| 2024-02-27 | 28.22 | 29.16 | 0.64 | 2.24% | 28.22 | 29.16 | 36048 | 10342.42 | 2.75% |
| 2024-02-26 | 28.58 | 28.52 | -0.10 | -0.35% | 28.32 | 29.07 | 37803 | 10835.90 | 2.88% |
| 2024-02-23 | 28.20 | 28.62 | 0.32 | 1.13% | 27.91 | 28.76 | 35332 | 10004.86 | 2.69% |
| 2024-02-22 | 28.00 | 28.30 | 0.07 | 0.25% | 27.83 | 28.45 | 30949 | 8721.41 | 2.36% |
| 2024-02-21 | 27.30 | 28.23 | 0.72 | 2.62% | 27.00 | 28.97 | 51438 | 14563.29 | 3.92% |
| 2024-02-20 | 27.44 | 27.51 | -0.10 | -0.36% | 26.92 | 27.61 | 28932 | 7880.17 | 2.20% |
| 2024-02-19 | 28.50 | 27.61 | -0.61 | -2.16% | 27.33 | 28.69 | 41558 | 11510.79 | 3.16% |
| 2024-02-08 | 26.91 | 28.22 | 1.13 | 4.17% | 26.91 | 28.45 | 46988 | 13199.01 | 3.58% |
| 2024-02-07 | 26.37 | 27.09 | 0.72 | 2.73% | 26.10 | 27.66 | 45816 | 12464.62 | 3.49% |
| 2024-02-06 | 23.64 | 26.37 | 2.22 | 9.19% | 23.64 | 26.68 | 48397 | 12376.46 | 3.69% |
| 2024-02-05 | 25.00 | 24.15 | -1.04 | -4.13% | 22.71 | 25.19 | 42356 | 10176.35 | 3.23% |
| 2024-02-02 | 26.05 | 25.19 | -1.04 | -3.96% | 24.73 | 26.50 | 34031 | 8657.54 | 2.59% |