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 | 31.87 | 30.73 | -1.30 | -4.06% | 30.47 | 31.90 | 17598 | 5453.80 | 6.26% |
| 2024-05-10 | 33.38 | 32.03 | -1.32 | -3.96% | 31.96 | 33.78 | 19239 | 6259.83 | 6.84% |
| 2024-05-09 | 33.11 | 33.35 | 0.00 | 0.00% | 33.04 | 34.00 | 21418 | 7193.63 | 7.62% |
| 2024-05-08 | 34.01 | 33.35 | -0.66 | -1.94% | 33.21 | 35.02 | 24909 | 8465.21 | 8.86% |
| 2024-05-07 | 34.01 | 34.01 | 0.09 | 0.27% | 33.51 | 34.50 | 16943 | 5771.93 | 6.02% |
| 2024-05-06 | 34.41 | 33.92 | 0.01 | 0.03% | 33.75 | 35.02 | 20857 | 7137.58 | 7.42% |
| 2024-04-30 | 35.50 | 33.91 | -0.47 | -1.37% | 33.33 | 35.68 | 26647 | 9159.52 | 9.48% |
| 2024-04-29 | 33.03 | 34.38 | 1.18 | 3.55% | 33.03 | 34.75 | 28222 | 9640.59 | 10.04% |
| 2024-04-26 | 33.52 | 33.20 | -0.39 | -1.16% | 33.00 | 34.42 | 28865 | 9810.80 | 10.26% |
| 2024-04-25 | 33.24 | 33.59 | 0.17 | 0.51% | 33.16 | 34.31 | 13280 | 4480.46 | 4.72% |
| 2024-04-24 | 32.49 | 33.42 | 1.12 | 3.47% | 32.26 | 33.46 | 15281 | 5057.90 | 5.43% |
| 2024-04-23 | 32.44 | 32.30 | 0.50 | 1.57% | 31.72 | 32.67 | 11727 | 3791.64 | 4.17% |
| 2024-04-22 | 32.00 | 31.80 | -0.33 | -1.03% | 30.60 | 32.85 | 17650 | 5623.84 | 6.28% |
| 2024-04-19 | 32.33 | 32.13 | -0.39 | -1.20% | 31.72 | 32.68 | 12525 | 4031.26 | 4.45% |
| 2024-04-18 | 33.10 | 32.52 | -0.73 | -2.20% | 31.72 | 33.43 | 17018 | 5547.12 | 6.05% |
| 2024-04-17 | 31.99 | 33.25 | 2.14 | 6.88% | 31.99 | 33.46 | 18303 | 6036.36 | 6.51% |
| 2024-04-16 | 33.80 | 31.11 | -3.11 | -9.09% | 29.48 | 33.80 | 25540 | 7956.13 | 9.08% |
| 2024-04-15 | 36.54 | 34.22 | -2.34 | -6.40% | 33.00 | 37.17 | 27544 | 9491.83 | 9.79% |
| 2024-04-12 | 37.29 | 36.56 | -0.72 | -1.93% | 36.50 | 37.80 | 13543 | 5036.74 | 4.82% |
| 2024-04-11 | 37.41 | 37.28 | 0.16 | 0.43% | 36.52 | 37.90 | 13160 | 4920.25 | 4.68% |
| 2024-04-10 | 38.55 | 37.12 | -1.76 | -4.53% | 36.00 | 39.00 | 19785 | 7347.19 | 7.04% |
| 2024-04-09 | 38.61 | 38.88 | 0.24 | 0.62% | 38.20 | 39.20 | 12478 | 4832.77 | 4.44% |
| 2024-04-08 | 39.84 | 38.64 | -1.21 | -3.04% | 38.00 | 39.88 | 16778 | 6496.91 | 5.97% |
| 2024-04-03 | 41.88 | 39.85 | -2.07 | -4.94% | 39.06 | 41.91 | 25428 | 10185.23 | 9.04% |
| 2024-04-02 | 42.90 | 41.92 | -1.02 | -2.38% | 41.61 | 44.34 | 37087 | 15808.80 | 13.19% |
| 2024-04-01 | 41.31 | 42.94 | 1.22 | 2.92% | 41.00 | 42.98 | 33036 | 13911.81 | 11.75% |
| 2024-03-29 | 40.11 | 41.72 | 1.42 | 3.52% | 39.32 | 42.30 | 37509 | 15395.19 | 13.34% |
| 2024-03-28 | 37.22 | 40.30 | 3.07 | 8.25% | 37.16 | 40.63 | 34767 | 13790.93 | 12.36% |
| 2024-03-27 | 39.76 | 37.23 | -2.71 | -6.79% | 37.06 | 40.15 | 33264 | 12766.04 | 11.83% |
| 2024-03-26 | 43.09 | 39.94 | -3.79 | -8.67% | 39.73 | 43.73 | 52228 | 21373.54 | 18.57% |
| 2024-03-25 | 49.70 | 43.73 | -3.02 | -6.46% | 43.73 | 49.70 | 67813 | 31879.07 | 24.11% |
| 2024-03-22 | 44.75 | 46.75 | 1.55 | 3.43% | 43.55 | 47.10 | 58372 | 26606.91 | 20.76% |
| 2024-03-21 | 44.97 | 45.20 | 0.10 | 0.22% | 44.66 | 46.20 | 38075 | 17261.41 | 13.54% |
| 2024-03-20 | 43.52 | 45.10 | 1.54 | 3.54% | 43.38 | 45.36 | 38475 | 17101.54 | 13.68% |
| 2024-03-19 | 44.48 | 43.56 | -0.92 | -2.07% | 43.55 | 44.97 | 34889 | 15385.51 | 12.41% |
| 2024-03-18 | 42.43 | 44.48 | 2.66 | 6.36% | 41.83 | 44.50 | 46923 | 20439.73 | 16.69% |
| 2024-03-15 | 41.99 | 41.82 | -0.52 | -1.23% | 41.08 | 42.19 | 20942 | 8708.77 | 7.45% |
| 2024-03-14 | 42.66 | 42.34 | -1.56 | -3.55% | 41.60 | 43.50 | 36800 | 15587.32 | 13.09% |
| 2024-03-13 | 42.56 | 43.90 | 1.25 | 2.93% | 42.00 | 44.48 | 53980 | 23484.45 | 19.19% |
| 2024-03-12 | 40.80 | 42.65 | 1.97 | 4.84% | 40.42 | 42.75 | 42338 | 17649.87 | 15.06% |
| 2024-03-11 | 40.27 | 40.68 | 0.44 | 1.09% | 39.21 | 40.98 | 19491 | 7864.20 | 6.93% |
| 2024-03-08 | 39.41 | 40.24 | 0.96 | 2.44% | 38.90 | 41.00 | 23827 | 9498.39 | 8.47% |
| 2024-03-07 | 40.85 | 39.28 | -1.24 | -3.06% | 38.83 | 41.25 | 27123 | 10878.69 | 9.64% |
| 2024-03-06 | 41.55 | 40.52 | -0.41 | -1.00% | 40.50 | 41.82 | 25821 | 10568.91 | 9.18% |
| 2024-03-05 | 41.55 | 40.93 | -1.75 | -4.10% | 40.06 | 42.16 | 42657 | 17521.16 | 15.17% |
| 2024-03-04 | 40.50 | 42.68 | 1.93 | 4.74% | 39.41 | 42.68 | 44877 | 18445.97 | 15.96% |
| 2024-03-01 | 38.68 | 40.75 | 2.35 | 6.12% | 38.55 | 41.70 | 37733 | 15156.47 | 13.42% |
| 2024-02-29 | 35.15 | 38.40 | 1.95 | 5.35% | 35.15 | 38.68 | 29093 | 11034.24 | 10.35% |
| 2024-02-28 | 41.75 | 36.45 | -4.97 | -12.00% | 36.18 | 42.76 | 46436 | 18416.42 | 16.51% |
| 2024-02-27 | 39.50 | 41.42 | 1.79 | 4.52% | 38.92 | 41.46 | 30663 | 12325.82 | 10.90% |
| 2024-02-26 | 39.10 | 39.63 | 0.85 | 2.19% | 38.10 | 40.40 | 35972 | 14201.81 | 12.79% |
| 2024-02-23 | 37.36 | 38.78 | 1.87 | 5.07% | 37.21 | 39.18 | 41580 | 15941.47 | 14.79% |
| 2024-02-22 | 35.05 | 36.91 | 2.25 | 6.49% | 35.05 | 37.21 | 40526 | 14763.94 | 14.41% |
| 2024-02-21 | 34.21 | 34.66 | -0.12 | -0.35% | 33.50 | 35.95 | 37345 | 13014.80 | 13.28% |
| 2024-02-20 | 34.97 | 34.78 | 1.73 | 5.23% | 33.20 | 36.31 | 43879 | 15223.96 | 15.60% |
| 2024-02-19 | 31.21 | 33.05 | 2.69 | 8.86% | 31.21 | 33.05 | 41303 | 13324.48 | 14.69% |
| 2024-02-08 | 27.00 | 30.36 | 3.30 | 12.20% | 26.83 | 30.47 | 42194 | 12110.91 | 15.00% |
| 2024-02-07 | 29.38 | 27.06 | -2.41 | -8.18% | 26.61 | 30.24 | 46624 | 13187.52 | 16.58% |
| 2024-02-06 | 27.61 | 29.47 | 0.17 | 0.58% | 26.52 | 31.22 | 31971 | 9093.31 | 11.37% |
| 2024-02-05 | 33.05 | 29.30 | -5.09 | -14.80% | 28.56 | 33.70 | 28520 | 8609.35 | 10.14% |