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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 33.21 | 34.12 | 1.63 | 5.02% | 32.42 | 37.09 | 72969 | 25052.65 | 23.38% |
| 2024-05-07 | 32.00 | 32.49 | -0.16 | -0.49% | 31.73 | 32.60 | 25263 | 8126.01 | 8.09% |
| 2024-05-06 | 31.75 | 32.65 | 1.09 | 3.45% | 31.20 | 32.87 | 34020 | 10932.14 | 10.90% |
| 2024-04-30 | 32.39 | 31.56 | -0.67 | -2.08% | 31.01 | 32.77 | 23468 | 7479.46 | 7.52% |
| 2024-04-29 | 30.60 | 32.23 | 1.10 | 3.53% | 30.18 | 32.75 | 31485 | 10034.02 | 10.09% |
| 2024-04-26 | 29.82 | 31.13 | 1.28 | 4.29% | 29.80 | 31.33 | 25957 | 7983.32 | 7.93% |
| 2024-04-25 | 29.75 | 29.85 | -0.56 | -1.84% | 29.56 | 30.48 | 25278 | 7579.98 | 7.73% |
| 2024-04-24 | 29.85 | 30.41 | 1.63 | 5.66% | 29.59 | 31.34 | 29363 | 8917.26 | 8.98% |
| 2024-04-23 | 28.03 | 28.78 | 0.78 | 2.79% | 28.02 | 28.87 | 14096 | 4028.98 | 4.31% |
| 2024-04-22 | 28.00 | 28.00 | 0.03 | 0.11% | 26.40 | 28.49 | 13614 | 3754.94 | 4.16% |
| 2024-04-19 | 28.06 | 27.97 | -0.30 | -1.06% | 27.55 | 28.38 | 12290 | 3438.85 | 3.76% |
| 2024-04-18 | 28.79 | 28.27 | -0.38 | -1.33% | 27.90 | 29.28 | 18597 | 5314.73 | 5.68% |
| 2024-04-17 | 27.45 | 28.65 | 1.60 | 5.91% | 27.30 | 29.02 | 20688 | 5891.10 | 6.32% |
| 2024-04-16 | 29.00 | 27.05 | -1.76 | -6.11% | 25.73 | 29.00 | 24472 | 6587.77 | 7.48% |
| 2024-04-15 | 31.75 | 28.81 | -2.92 | -9.20% | 28.25 | 32.42 | 24442 | 7224.93 | 7.47% |
| 2024-04-12 | 32.36 | 31.73 | -0.67 | -2.07% | 31.57 | 32.98 | 11521 | 3713.95 | 3.52% |
| 2024-04-11 | 32.37 | 32.40 | 0.03 | 0.09% | 32.02 | 33.15 | 10458 | 3421.22 | 3.20% |
| 2024-04-10 | 33.56 | 32.37 | -1.04 | -3.11% | 31.81 | 33.56 | 11895 | 3851.27 | 3.64% |
| 2024-04-09 | 33.10 | 33.41 | 0.32 | 0.97% | 32.40 | 33.58 | 9684 | 3198.23 | 2.96% |
| 2024-04-08 | 34.57 | 33.09 | -1.36 | -3.95% | 32.72 | 34.72 | 13922 | 4640.98 | 4.26% |
| 2024-04-03 | 36.25 | 34.45 | -2.05 | -5.62% | 34.38 | 36.25 | 18224 | 6366.01 | 5.57% |
| 2024-04-02 | 37.37 | 36.50 | -0.82 | -2.20% | 36.08 | 37.50 | 17876 | 6586.72 | 5.46% |
| 2024-04-01 | 37.03 | 37.32 | 0.01 | 0.03% | 36.30 | 37.40 | 19517 | 7204.43 | 5.97% |
| 2024-03-29 | 35.88 | 37.31 | 1.55 | 4.33% | 35.06 | 37.46 | 24691 | 9019.12 | 7.55% |
| 2024-03-28 | 34.14 | 35.76 | 1.64 | 4.81% | 34.12 | 36.17 | 18784 | 6645.76 | 5.74% |
| 2024-03-27 | 36.70 | 34.12 | -2.41 | -6.60% | 34.00 | 36.70 | 22974 | 8056.24 | 7.02% |
| 2024-03-26 | 37.44 | 36.53 | -0.93 | -2.48% | 36.30 | 38.30 | 20588 | 7633.91 | 6.29% |
| 2024-03-25 | 39.83 | 37.46 | -2.24 | -5.64% | 37.01 | 40.40 | 28414 | 11025.48 | 8.69% |
| 2024-03-22 | 39.05 | 39.70 | 0.50 | 1.28% | 38.11 | 40.48 | 33310 | 13103.63 | 10.18% |
| 2024-03-21 | 38.92 | 39.20 | 0.33 | 0.85% | 38.32 | 39.78 | 20426 | 7978.06 | 6.24% |
| 2024-03-20 | 37.95 | 38.87 | 0.92 | 2.42% | 37.91 | 38.88 | 24189 | 9325.78 | 7.39% |
| 2024-03-19 | 38.45 | 37.95 | -0.75 | -1.94% | 37.81 | 38.62 | 24514 | 9362.94 | 7.49% |
| 2024-03-18 | 37.40 | 38.70 | 1.30 | 3.48% | 36.55 | 39.18 | 40120 | 15275.89 | 12.26% |
| 2024-03-15 | 37.28 | 37.40 | 0.32 | 0.86% | 35.78 | 37.50 | 22962 | 8441.38 | 7.02% |
| 2024-03-14 | 36.58 | 37.08 | -0.07 | -0.19% | 36.18 | 38.07 | 29978 | 11154.89 | 9.16% |
| 2024-03-13 | 36.80 | 37.15 | 0.72 | 1.98% | 36.11 | 37.60 | 29180 | 10782.82 | 8.92% |
| 2024-03-12 | 34.96 | 36.43 | 1.49 | 4.26% | 34.96 | 36.48 | 25359 | 9085.52 | 7.75% |
| 2024-03-11 | 34.18 | 34.94 | 0.40 | 1.16% | 34.02 | 35.00 | 16055 | 5541.80 | 4.91% |
| 2024-03-08 | 35.00 | 34.54 | 0.62 | 1.83% | 33.58 | 35.10 | 17842 | 6131.78 | 5.45% |
| 2024-03-07 | 35.44 | 33.92 | -1.58 | -4.45% | 33.78 | 35.75 | 22862 | 7927.11 | 6.99% |
| 2024-03-06 | 35.26 | 35.50 | 0.46 | 1.31% | 34.83 | 35.90 | 21750 | 7683.38 | 6.65% |
| 2024-03-05 | 36.22 | 35.04 | -1.67 | -4.55% | 34.86 | 36.52 | 23863 | 8498.04 | 7.29% |
| 2024-03-04 | 35.92 | 36.71 | 0.79 | 2.20% | 34.60 | 36.71 | 33651 | 12087.62 | 10.29% |
| 2024-03-01 | 35.10 | 35.92 | 0.92 | 2.63% | 34.80 | 36.40 | 33497 | 11904.29 | 10.24% |
| 2024-02-29 | 31.80 | 35.00 | 2.49 | 7.66% | 31.63 | 35.67 | 33922 | 11672.29 | 10.37% |
| 2024-02-28 | 36.69 | 32.51 | -3.89 | -10.69% | 32.01 | 38.20 | 46623 | 16689.45 | 14.25% |
| 2024-02-27 | 34.93 | 36.40 | 1.86 | 5.39% | 34.38 | 36.83 | 36269 | 12928.40 | 11.09% |
| 2024-02-26 | 34.01 | 34.54 | 0.05 | 0.14% | 33.20 | 35.43 | 36053 | 12473.80 | 11.02% |
| 2024-02-23 | 32.59 | 34.49 | 2.17 | 6.71% | 32.01 | 34.50 | 37965 | 12689.65 | 11.60% |
| 2024-02-22 | 30.59 | 32.32 | 1.83 | 6.00% | 30.57 | 32.40 | 37351 | 11839.41 | 11.42% |
| 2024-02-21 | 29.95 | 30.49 | -0.39 | -1.26% | 29.52 | 31.90 | 39654 | 12248.00 | 12.12% |
| 2024-02-20 | 29.65 | 30.88 | 1.68 | 5.75% | 28.71 | 31.80 | 38484 | 11751.60 | 11.76% |
| 2024-02-19 | 28.45 | 29.20 | 1.76 | 6.41% | 27.83 | 30.45 | 45498 | 13197.64 | 13.91% |
| 2024-02-08 | 22.89 | 27.44 | 4.57 | 19.98% | 22.05 | 27.44 | 39164 | 9888.33 | 11.97% |
| 2024-02-07 | 26.24 | 22.87 | -3.17 | -12.17% | 22.72 | 26.24 | 36898 | 8953.62 | 11.28% |
| 2024-02-06 | 25.96 | 26.04 | -0.27 | -1.03% | 23.30 | 27.25 | 33604 | 8347.13 | 10.27% |
| 2024-02-05 | 31.00 | 26.31 | -5.29 | -16.74% | 26.04 | 31.52 | 24062 | 6679.36 | 7.36% |
| 2024-02-02 | 33.72 | 31.60 | -2.11 | -6.26% | 29.95 | 34.92 | 17212 | 5547.41 | 5.26% |
| 2024-02-01 | 33.33 | 33.71 | -0.23 | -0.68% | 32.87 | 34.65 | 14183 | 4795.08 | 4.34% |
| 2024-01-31 | 37.64 | 33.94 | -3.28 | -8.81% | 33.94 | 37.64 | 16873 | 5964.74 | 5.16% |
| 2024-01-30 | 40.30 | 37.22 | 0.03 | 0.08% | 37.08 | 40.30 | 16795 | 6347.30 | 5.13% |