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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 33.66 | 33.99 | 0.43 | 1.28% | 33.24 | 34.72 | 7841 | 2663.99 | 2.41% |
| 2024-05-20 | 33.64 | 33.56 | 0.04 | 0.12% | 33.37 | 33.87 | 3916 | 1318.00 | 1.20% |
| 2024-05-17 | 33.07 | 33.52 | 0.59 | 1.79% | 32.81 | 33.52 | 4142 | 1377.06 | 1.27% |
| 2024-05-16 | 32.57 | 32.93 | 0.37 | 1.14% | 32.57 | 33.62 | 3848 | 1276.31 | 1.18% |
| 2024-05-15 | 33.29 | 32.56 | -0.72 | -2.16% | 32.52 | 33.48 | 3586 | 1179.98 | 1.10% |
| 2024-05-14 | 32.85 | 33.28 | 0.42 | 1.28% | 32.85 | 33.71 | 4059 | 1353.24 | 1.25% |
| 2024-05-13 | 33.33 | 32.86 | -0.95 | -2.81% | 32.51 | 33.69 | 5496 | 1805.69 | 1.69% |
| 2024-05-10 | 34.88 | 33.81 | -0.70 | -2.03% | 33.65 | 34.90 | 5448 | 1855.00 | 1.68% |
| 2024-05-09 | 33.96 | 34.51 | 0.54 | 1.59% | 33.74 | 34.90 | 5450 | 1882.63 | 1.68% |
| 2024-05-08 | 34.47 | 33.97 | -0.50 | -1.45% | 33.87 | 34.60 | 4242 | 1451.63 | 1.31% |
| 2024-05-07 | 34.23 | 34.47 | 0.24 | 0.70% | 34.08 | 34.56 | 4283 | 1470.78 | 1.32% |
| 2024-05-06 | 34.38 | 34.23 | 0.52 | 1.54% | 33.66 | 34.41 | 6252 | 2132.17 | 1.92% |
| 2024-04-30 | 33.30 | 33.71 | 0.10 | 0.30% | 33.24 | 34.14 | 7484 | 2521.76 | 2.30% |
| 2024-04-29 | 32.65 | 33.61 | 0.66 | 2.00% | 32.65 | 33.69 | 10152 | 3379.74 | 3.12% |
| 2024-04-26 | 31.12 | 32.95 | -0.21 | -0.63% | 31.12 | 33.08 | 13350 | 4335.67 | 4.11% |
| 2024-04-25 | 32.70 | 33.16 | -0.09 | -0.27% | 32.69 | 33.88 | 5679 | 1894.68 | 1.75% |
| 2024-04-24 | 31.69 | 33.25 | 1.58 | 4.99% | 31.36 | 33.30 | 6183 | 2021.96 | 1.90% |
| 2024-04-23 | 31.10 | 31.67 | 0.61 | 1.96% | 31.10 | 32.15 | 7170 | 2281.89 | 2.21% |
| 2024-04-22 | 32.00 | 31.06 | 0.14 | 0.45% | 29.90 | 32.39 | 5309 | 1635.56 | 1.63% |
| 2024-04-19 | 31.35 | 30.92 | -0.42 | -1.34% | 30.40 | 31.59 | 6164 | 1906.33 | 1.90% |
| 2024-04-18 | 31.43 | 31.34 | -0.09 | -0.29% | 30.89 | 31.94 | 6850 | 2153.69 | 2.11% |
| 2024-04-17 | 29.40 | 31.43 | 2.71 | 9.44% | 29.40 | 31.55 | 10081 | 3123.69 | 3.10% |
| 2024-04-16 | 31.00 | 28.72 | -3.98 | -12.17% | 28.60 | 32.37 | 14886 | 4452.62 | 4.58% |
| 2024-04-15 | 34.43 | 32.70 | -1.10 | -3.25% | 32.00 | 35.87 | 14272 | 4825.01 | 4.39% |
| 2024-04-12 | 34.08 | 33.80 | -0.21 | -0.62% | 33.67 | 34.78 | 5060 | 1733.56 | 1.56% |
| 2024-04-11 | 34.58 | 34.01 | -0.91 | -2.61% | 33.53 | 34.99 | 6635 | 2278.61 | 2.04% |
| 2024-04-10 | 34.34 | 34.92 | 0.27 | 0.78% | 33.44 | 35.18 | 9233 | 3160.14 | 2.84% |
| 2024-04-09 | 34.32 | 34.65 | 0.33 | 0.96% | 33.83 | 34.88 | 4900 | 1683.32 | 1.51% |
| 2024-04-08 | 36.20 | 34.32 | -1.90 | -5.25% | 34.30 | 36.22 | 6755 | 2362.17 | 2.08% |
| 2024-04-03 | 36.97 | 36.22 | -0.74 | -2.00% | 35.45 | 37.20 | 6168 | 2222.90 | 1.90% |
| 2024-04-02 | 37.43 | 36.96 | -0.49 | -1.31% | 36.56 | 37.47 | 6161 | 2275.19 | 1.90% |
| 2024-04-01 | 35.92 | 37.45 | 1.49 | 4.14% | 35.92 | 37.68 | 9603 | 3569.08 | 2.96% |
| 2024-03-29 | 35.40 | 35.96 | 0.41 | 1.15% | 35.36 | 36.38 | 7085 | 2536.24 | 2.18% |
| 2024-03-28 | 33.90 | 35.55 | 1.44 | 4.22% | 33.90 | 35.99 | 8067 | 2840.08 | 2.48% |
| 2024-03-27 | 35.66 | 34.11 | -1.54 | -4.32% | 34.10 | 35.98 | 7662 | 2672.06 | 2.36% |
| 2024-03-26 | 35.86 | 35.65 | -0.21 | -0.59% | 34.80 | 36.50 | 10686 | 3810.38 | 3.29% |
| 2024-03-25 | 37.41 | 35.86 | -1.95 | -5.16% | 35.80 | 37.85 | 11098 | 4098.98 | 3.42% |
| 2024-03-22 | 38.11 | 37.81 | -0.49 | -1.28% | 37.37 | 38.78 | 10599 | 4019.90 | 3.26% |
| 2024-03-21 | 38.90 | 38.30 | -0.73 | -1.87% | 38.10 | 39.03 | 10162 | 3909.20 | 3.13% |
| 2024-03-20 | 38.43 | 39.03 | 0.39 | 1.01% | 38.21 | 39.10 | 13210 | 5103.62 | 4.06% |
| 2024-03-19 | 38.25 | 38.64 | 0.53 | 1.39% | 38.25 | 39.49 | 17939 | 6973.86 | 5.52% |
| 2024-03-18 | 37.45 | 38.11 | 0.71 | 1.90% | 37.08 | 38.11 | 15037 | 5672.30 | 4.63% |
| 2024-03-15 | 35.81 | 37.40 | 1.51 | 4.21% | 35.62 | 37.45 | 17517 | 6419.90 | 5.39% |
| 2024-03-14 | 36.05 | 35.89 | -0.55 | -1.51% | 35.29 | 36.56 | 9188 | 3305.03 | 2.83% |
| 2024-03-13 | 36.27 | 36.44 | 0.00 | 0.00% | 36.13 | 36.96 | 11622 | 4255.65 | 3.58% |
| 2024-03-12 | 36.46 | 36.44 | -0.31 | -0.84% | 35.55 | 36.70 | 15048 | 5447.27 | 4.63% |
| 2024-03-11 | 35.33 | 36.75 | 1.06 | 2.97% | 34.53 | 37.69 | 20838 | 7487.53 | 6.41% |
| 2024-03-08 | 34.98 | 35.69 | 0.60 | 1.71% | 34.50 | 35.77 | 10587 | 3739.67 | 3.26% |
| 2024-03-07 | 36.11 | 35.09 | -1.41 | -3.86% | 34.76 | 36.80 | 16942 | 6041.95 | 5.21% |
| 2024-03-06 | 35.71 | 36.50 | 0.84 | 2.36% | 34.82 | 36.50 | 20689 | 7397.79 | 6.37% |
| 2024-03-05 | 37.01 | 35.66 | -1.45 | -3.91% | 35.58 | 38.19 | 35029 | 12995.68 | 10.78% |
| 2024-03-04 | 35.79 | 37.11 | 1.79 | 5.07% | 35.26 | 37.20 | 32771 | 11903.24 | 10.08% |
| 2024-03-01 | 33.82 | 35.32 | 1.93 | 5.78% | 33.62 | 35.44 | 18860 | 6565.53 | 5.80% |
| 2024-02-29 | 32.02 | 33.39 | 1.39 | 4.34% | 32.02 | 33.46 | 12413 | 4079.33 | 3.82% |
| 2024-02-28 | 35.51 | 32.00 | -3.51 | -9.88% | 31.77 | 35.80 | 17744 | 6041.71 | 5.46% |
| 2024-02-27 | 34.36 | 35.51 | 1.16 | 3.38% | 34.05 | 35.53 | 14253 | 4973.00 | 4.39% |
| 2024-02-26 | 34.74 | 34.35 | 0.35 | 1.03% | 33.14 | 35.17 | 15799 | 5412.84 | 4.86% |
| 2024-02-23 | 32.05 | 34.00 | 2.01 | 6.28% | 32.05 | 34.26 | 12644 | 4220.06 | 3.89% |
| 2024-02-22 | 31.03 | 31.99 | 0.84 | 2.70% | 30.74 | 32.04 | 7895 | 2496.91 | 2.43% |
| 2024-02-21 | 30.02 | 31.15 | 0.65 | 2.13% | 30.01 | 32.22 | 8963 | 2823.39 | 2.76% |
| 2024-02-20 | 29.63 | 30.50 | 0.87 | 2.94% | 29.10 | 30.61 | 8300 | 2490.11 | 2.55% |
| 2024-02-19 | 28.38 | 29.63 | 1.58 | 5.63% | 28.38 | 30.60 | 10351 | 3060.11 | 3.19% |