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 | 35.20 | 36.07 | 0.78 | 2.21% | 35.20 | 36.35 | 11178 | 4016.66 | 5.36% |
| 2024-05-16 | 34.50 | 35.29 | 0.73 | 2.11% | 34.43 | 35.66 | 7249 | 2558.52 | 3.48% |
| 2024-05-15 | 35.19 | 34.56 | -0.56 | -1.59% | 34.51 | 35.60 | 5475 | 1916.30 | 2.63% |
| 2024-05-14 | 34.80 | 35.12 | 0.17 | 0.49% | 34.80 | 35.86 | 4286 | 1504.51 | 2.06% |
| 2024-05-13 | 35.20 | 34.95 | -0.56 | -1.58% | 34.68 | 35.58 | 5288 | 1855.95 | 2.54% |
| 2024-05-10 | 36.20 | 35.51 | -0.37 | -1.03% | 35.15 | 36.20 | 7287 | 2589.20 | 3.50% |
| 2024-05-09 | 35.41 | 35.88 | 0.49 | 1.38% | 35.22 | 35.97 | 9557 | 3420.43 | 4.58% |
| 2024-05-08 | 36.31 | 35.39 | -1.19 | -3.25% | 35.20 | 36.66 | 10193 | 3648.63 | 4.89% |
| 2024-05-07 | 36.96 | 36.58 | -0.18 | -0.49% | 36.24 | 37.07 | 9934 | 3628.56 | 4.77% |
| 2024-05-06 | 36.90 | 36.76 | 0.20 | 0.55% | 36.68 | 37.88 | 12286 | 4564.07 | 5.89% |
| 2024-04-30 | 36.67 | 36.56 | 0.20 | 0.55% | 36.38 | 37.10 | 6015 | 2204.54 | 2.89% |
| 2024-04-29 | 36.17 | 36.36 | 0.19 | 0.53% | 36.17 | 36.96 | 9227 | 3375.76 | 4.43% |
| 2024-04-26 | 35.98 | 36.17 | 0.13 | 0.36% | 35.81 | 37.07 | 8931 | 3267.98 | 4.28% |
| 2024-04-25 | 35.80 | 36.04 | 0.29 | 0.81% | 35.49 | 36.66 | 7560 | 2744.24 | 3.63% |
| 2024-04-24 | 34.58 | 35.75 | 1.13 | 3.26% | 34.58 | 36.27 | 4992 | 1778.28 | 2.39% |
| 2024-04-23 | 33.71 | 34.62 | 0.61 | 1.79% | 33.71 | 34.74 | 4415 | 1516.77 | 2.12% |
| 2024-04-22 | 34.20 | 34.01 | -0.09 | -0.26% | 33.10 | 34.39 | 3260 | 1103.56 | 1.56% |
| 2024-04-19 | 34.70 | 34.10 | -0.73 | -2.10% | 33.86 | 34.88 | 4394 | 1504.76 | 2.11% |
| 2024-04-18 | 34.20 | 34.83 | 0.65 | 1.90% | 33.91 | 35.66 | 8497 | 2971.22 | 4.08% |
| 2024-04-17 | 32.63 | 34.18 | 2.37 | 7.45% | 32.22 | 34.67 | 7974 | 2709.83 | 3.83% |
| 2024-04-16 | 34.47 | 31.81 | -3.04 | -8.72% | 31.20 | 35.10 | 10346 | 3354.80 | 4.96% |
| 2024-04-15 | 36.91 | 34.85 | -2.07 | -5.61% | 34.00 | 36.97 | 9901 | 3481.48 | 4.75% |
| 2024-04-12 | 38.72 | 36.92 | -1.14 | -3.00% | 36.78 | 39.16 | 12508 | 4738.18 | 6.00% |
| 2024-04-11 | 36.78 | 38.06 | 2.04 | 5.66% | 36.36 | 38.79 | 13343 | 5053.42 | 6.40% |
| 2024-04-10 | 37.00 | 36.02 | -1.16 | -3.12% | 35.70 | 37.42 | 6144 | 2233.43 | 2.95% |
| 2024-04-09 | 36.40 | 37.18 | 0.52 | 1.42% | 36.40 | 37.29 | 5143 | 1894.69 | 2.47% |
| 2024-04-08 | 37.90 | 36.66 | -1.25 | -3.30% | 36.30 | 38.53 | 6625 | 2441.08 | 3.18% |
| 2024-04-03 | 36.55 | 37.91 | 0.91 | 2.46% | 36.55 | 38.43 | 8492 | 3195.90 | 4.07% |
| 2024-04-02 | 37.01 | 37.00 | -0.22 | -0.59% | 36.50 | 37.20 | 4921 | 1813.08 | 2.36% |
| 2024-04-01 | 36.19 | 37.22 | 1.07 | 2.96% | 36.00 | 38.28 | 8757 | 3263.72 | 4.20% |
| 2024-03-29 | 36.16 | 36.15 | -0.15 | -0.41% | 35.37 | 36.98 | 5666 | 2039.36 | 2.72% |
| 2024-03-28 | 34.20 | 36.30 | 2.26 | 6.64% | 34.14 | 37.11 | 11764 | 4248.40 | 5.64% |
| 2024-03-27 | 37.19 | 34.04 | -3.14 | -8.45% | 34.01 | 37.31 | 9661 | 3431.65 | 4.63% |
| 2024-03-26 | 37.48 | 37.18 | -0.74 | -1.95% | 36.00 | 38.07 | 15458 | 5687.69 | 7.42% |
| 2024-03-25 | 39.21 | 37.92 | -0.59 | -1.53% | 37.35 | 39.80 | 18812 | 7251.46 | 9.02% |
| 2024-03-22 | 36.00 | 38.51 | 2.39 | 6.62% | 35.99 | 39.99 | 27340 | 10412.03 | 13.11% |
| 2024-03-21 | 35.67 | 36.12 | 0.57 | 1.60% | 35.23 | 36.50 | 9575 | 3444.74 | 4.59% |
| 2024-03-20 | 35.78 | 35.55 | -0.22 | -0.62% | 35.26 | 36.14 | 6183 | 2201.27 | 2.97% |
| 2024-03-19 | 36.20 | 35.77 | -0.48 | -1.32% | 35.51 | 36.36 | 8004 | 2872.23 | 3.84% |
| 2024-03-18 | 35.81 | 36.25 | 0.63 | 1.77% | 35.72 | 36.44 | 8551 | 3088.32 | 4.10% |
| 2024-03-15 | 35.63 | 35.62 | -0.18 | -0.50% | 34.90 | 36.25 | 6394 | 2259.12 | 3.07% |
| 2024-03-14 | 36.49 | 35.80 | -0.40 | -1.10% | 35.32 | 36.59 | 8593 | 3098.47 | 4.12% |
| 2024-03-13 | 35.79 | 36.20 | 0.25 | 0.70% | 35.63 | 36.50 | 7956 | 2864.68 | 3.82% |
| 2024-03-12 | 34.70 | 35.95 | 1.25 | 3.60% | 34.50 | 37.35 | 12583 | 4503.21 | 6.04% |
| 2024-03-11 | 34.53 | 34.70 | 0.01 | 0.03% | 33.90 | 34.83 | 7480 | 2568.12 | 3.59% |
| 2024-03-08 | 34.20 | 34.69 | 0.56 | 1.64% | 33.80 | 34.89 | 5302 | 1829.57 | 2.54% |
| 2024-03-07 | 34.66 | 34.13 | -0.47 | -1.36% | 33.00 | 34.99 | 7895 | 2691.59 | 3.79% |
| 2024-03-06 | 34.06 | 34.60 | 0.20 | 0.58% | 34.06 | 35.55 | 9267 | 3232.57 | 4.45% |
| 2024-03-05 | 34.40 | 34.40 | -0.43 | -1.23% | 33.92 | 35.19 | 10000 | 3460.47 | 4.80% |
| 2024-03-04 | 35.73 | 34.83 | -1.30 | -3.60% | 34.61 | 36.29 | 19156 | 6776.00 | 9.19% |
| 2024-03-01 | 39.00 | 36.13 | -2.22 | -5.79% | 34.85 | 39.00 | 28601 | 10422.70 | 13.72% |
| 2024-02-29 | 37.68 | 38.35 | 0.67 | 1.78% | 36.86 | 39.78 | 17883 | 6848.30 | 8.58% |
| 2024-02-28 | 38.50 | 37.68 | -0.80 | -2.08% | 36.70 | 39.09 | 24224 | 9247.40 | 11.62% |
| 2024-02-27 | 33.00 | 38.48 | 5.02 | 15.00% | 32.81 | 39.79 | 22221 | 8081.09 | 10.66% |
| 2024-02-26 | 32.88 | 33.46 | 0.58 | 1.76% | 32.23 | 34.18 | 15742 | 5222.10 | 7.55% |
| 2024-02-23 | 31.73 | 32.88 | 1.24 | 3.92% | 31.33 | 32.98 | 15476 | 4968.45 | 7.42% |
| 2024-02-22 | 30.90 | 31.64 | 0.55 | 1.77% | 30.89 | 32.10 | 11918 | 3745.31 | 5.72% |
| 2024-02-21 | 31.03 | 31.09 | -0.03 | -0.10% | 30.66 | 32.28 | 15614 | 4888.85 | 7.49% |
| 2024-02-20 | 32.32 | 31.12 | -0.21 | -0.67% | 30.30 | 32.32 | 14214 | 4436.83 | 6.82% |
| 2024-02-19 | 27.58 | 31.33 | 3.67 | 13.27% | 27.12 | 32.00 | 24671 | 7349.43 | 11.83% |