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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 33.28 | 33.47 | -0.19 | -0.56% | 32.66 | 34.15 | 26232 | 8800.54 | 5.28% |
| 2024-05-10 | 34.23 | 33.66 | -0.68 | -1.98% | 33.22 | 34.30 | 28986 | 9728.70 | 5.84% |
| 2024-05-09 | 32.69 | 34.34 | 1.47 | 4.47% | 32.69 | 34.87 | 42102 | 14383.41 | 8.48% |
| 2024-05-08 | 33.37 | 32.87 | -0.60 | -1.79% | 32.85 | 34.18 | 29015 | 9693.51 | 5.84% |
| 2024-05-07 | 33.21 | 33.47 | 0.26 | 0.78% | 32.89 | 33.65 | 23406 | 7784.40 | 4.71% |
| 2024-05-06 | 33.55 | 33.21 | 0.33 | 1.00% | 32.91 | 33.74 | 21151 | 7022.64 | 4.26% |
| 2024-04-30 | 33.58 | 32.88 | -0.70 | -2.08% | 32.60 | 33.58 | 22629 | 7448.72 | 4.56% |
| 2024-04-29 | 32.00 | 33.58 | 1.60 | 5.00% | 32.00 | 33.63 | 33112 | 10955.71 | 6.67% |
| 2024-04-26 | 31.00 | 31.98 | 1.09 | 3.53% | 30.48 | 32.19 | 30364 | 9578.01 | 6.12% |
| 2024-04-25 | 30.88 | 30.89 | -0.04 | -0.13% | 30.00 | 31.33 | 26540 | 8180.13 | 5.35% |
| 2024-04-24 | 31.80 | 30.93 | -0.89 | -2.80% | 30.43 | 32.10 | 33009 | 10217.13 | 6.65% |
| 2024-04-23 | 31.72 | 31.82 | 0.33 | 1.05% | 31.49 | 32.48 | 18443 | 5879.25 | 3.71% |
| 2024-04-22 | 32.38 | 31.49 | -0.81 | -2.51% | 30.88 | 32.41 | 23305 | 7375.15 | 4.69% |
| 2024-04-19 | 33.22 | 32.30 | -1.13 | -3.38% | 31.95 | 33.22 | 22125 | 7160.20 | 4.46% |
| 2024-04-18 | 33.50 | 33.43 | -0.26 | -0.77% | 32.60 | 33.84 | 23675 | 7902.18 | 4.77% |
| 2024-04-17 | 32.84 | 33.69 | 1.48 | 4.59% | 32.84 | 33.87 | 36160 | 12069.25 | 7.28% |
| 2024-04-16 | 34.86 | 32.21 | -4.26 | -11.68% | 31.93 | 35.66 | 45507 | 15214.04 | 9.17% |
| 2024-04-15 | 36.26 | 36.47 | -0.21 | -0.57% | 35.78 | 37.55 | 21709 | 7929.09 | 4.37% |
| 2024-04-12 | 38.00 | 36.68 | -1.40 | -3.68% | 36.50 | 38.46 | 19344 | 7213.19 | 3.90% |
| 2024-04-11 | 37.20 | 38.08 | 0.32 | 0.85% | 37.12 | 38.44 | 16103 | 6109.03 | 3.24% |
| 2024-04-10 | 38.30 | 37.76 | -0.53 | -1.38% | 37.35 | 38.39 | 15565 | 5874.33 | 3.13% |
| 2024-04-09 | 38.00 | 38.29 | 0.71 | 1.89% | 37.81 | 38.67 | 14305 | 5473.48 | 2.88% |
| 2024-04-08 | 38.35 | 37.58 | -0.72 | -1.88% | 37.55 | 38.80 | 12911 | 4880.79 | 2.60% |
| 2024-04-03 | 39.32 | 38.30 | -0.99 | -2.52% | 38.07 | 39.32 | 17273 | 6657.90 | 3.48% |
| 2024-04-02 | 40.50 | 39.29 | -1.29 | -3.18% | 39.02 | 40.50 | 30325 | 11994.75 | 6.11% |
| 2024-04-01 | 39.95 | 40.58 | 0.70 | 1.76% | 39.80 | 40.77 | 25354 | 10206.13 | 5.11% |
| 2024-03-29 | 38.80 | 39.88 | 0.88 | 2.26% | 38.77 | 39.93 | 18629 | 7379.56 | 3.75% |
| 2024-03-28 | 38.60 | 39.00 | 0.20 | 0.52% | 38.30 | 39.69 | 18675 | 7301.98 | 3.76% |
| 2024-03-27 | 40.80 | 38.80 | -2.20 | -5.37% | 38.65 | 40.93 | 20170 | 8009.51 | 4.06% |
| 2024-03-26 | 40.35 | 41.00 | 0.42 | 1.03% | 39.57 | 41.00 | 24926 | 10083.57 | 5.02% |
| 2024-03-25 | 41.50 | 40.58 | -0.77 | -1.86% | 40.53 | 42.49 | 32884 | 13592.02 | 6.62% |
| 2024-03-22 | 43.17 | 41.35 | -1.83 | -4.24% | 41.12 | 43.18 | 32408 | 13533.89 | 6.53% |
| 2024-03-21 | 44.13 | 43.18 | -0.98 | -2.22% | 42.79 | 44.23 | 34415 | 14913.59 | 6.93% |
| 2024-03-20 | 44.51 | 44.16 | -0.69 | -1.54% | 43.82 | 45.69 | 30033 | 13359.60 | 6.05% |
| 2024-03-19 | 45.50 | 44.85 | -0.80 | -1.75% | 44.80 | 45.70 | 26967 | 12199.71 | 5.43% |
| 2024-03-18 | 44.60 | 45.65 | 1.24 | 2.79% | 43.50 | 45.70 | 40467 | 18099.17 | 8.15% |
| 2024-03-15 | 44.52 | 44.41 | -0.19 | -0.43% | 43.50 | 45.18 | 26874 | 11872.37 | 5.41% |
| 2024-03-14 | 45.30 | 44.60 | -1.28 | -2.79% | 43.90 | 45.99 | 37106 | 16657.87 | 7.47% |
| 2024-03-13 | 45.20 | 45.88 | 0.20 | 0.44% | 45.20 | 46.74 | 32156 | 14787.61 | 6.48% |
| 2024-03-12 | 46.35 | 45.68 | -0.64 | -1.38% | 45.40 | 46.95 | 44330 | 20345.47 | 8.93% |
| 2024-03-11 | 45.10 | 46.32 | 2.22 | 5.03% | 44.45 | 47.39 | 64385 | 29559.87 | 12.97% |
| 2024-03-08 | 41.96 | 44.10 | 2.03 | 4.83% | 41.96 | 45.28 | 49517 | 21766.08 | 9.97% |
| 2024-03-07 | 44.03 | 42.07 | -3.35 | -7.38% | 42.00 | 44.66 | 60637 | 26039.96 | 12.21% |
| 2024-03-06 | 44.20 | 45.42 | 0.81 | 1.82% | 43.78 | 46.46 | 46356 | 21049.43 | 9.34% |
| 2024-03-05 | 45.50 | 44.61 | -1.87 | -4.02% | 44.30 | 45.98 | 28175 | 12644.81 | 5.67% |
| 2024-03-04 | 46.00 | 46.48 | 0.68 | 1.48% | 44.83 | 46.49 | 39455 | 18015.80 | 7.95% |
| 2024-03-01 | 44.00 | 45.80 | 1.59 | 3.60% | 43.10 | 46.23 | 44694 | 20133.84 | 9.00% |
| 2024-02-29 | 42.32 | 44.21 | 1.30 | 3.03% | 42.31 | 44.58 | 28391 | 12383.90 | 5.72% |
| 2024-02-28 | 45.00 | 42.91 | -2.38 | -5.26% | 42.90 | 47.68 | 48438 | 22164.32 | 9.76% |
| 2024-02-27 | 43.88 | 45.29 | 1.15 | 2.61% | 43.85 | 45.33 | 33418 | 14913.42 | 6.73% |
| 2024-02-26 | 44.08 | 44.14 | -1.14 | -2.52% | 43.78 | 45.55 | 36702 | 16275.03 | 7.39% |
| 2024-02-23 | 43.50 | 45.28 | 2.05 | 4.74% | 43.26 | 47.89 | 52553 | 23873.60 | 10.58% |
| 2024-02-22 | 43.00 | 43.23 | 2.02 | 4.90% | 41.39 | 45.21 | 49036 | 21269.30 | 9.88% |
| 2024-02-21 | 39.03 | 41.21 | 1.71 | 4.33% | 38.72 | 41.68 | 45678 | 18630.05 | 9.20% |
| 2024-02-20 | 39.20 | 39.50 | -0.43 | -1.08% | 38.20 | 39.57 | 29311 | 11433.25 | 5.90% |
| 2024-02-19 | 39.20 | 39.93 | 0.80 | 2.04% | 38.50 | 40.45 | 35419 | 14044.64 | 7.13% |
| 2024-02-08 | 37.00 | 39.13 | 2.13 | 5.76% | 37.00 | 39.69 | 34043 | 13116.76 | 6.86% |
| 2024-02-07 | 37.80 | 37.00 | -1.12 | -2.94% | 36.81 | 39.77 | 33779 | 12934.78 | 6.80% |
| 2024-02-06 | 35.00 | 38.12 | 2.35 | 6.57% | 34.82 | 38.91 | 33456 | 12442.02 | 6.74% |
| 2024-02-05 | 37.25 | 35.77 | -2.51 | -6.56% | 35.05 | 38.00 | 33273 | 12126.23 | 6.70% |