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 | 33.01 | 33.12 | -0.13 | -0.39% | 32.68 | 33.30 | 7033 | 2320.24 | 3.18% |
| 2024-05-16 | 33.40 | 33.25 | 0.42 | 1.28% | 32.95 | 33.93 | 7364 | 2471.74 | 3.33% |
| 2024-05-15 | 33.49 | 32.83 | -0.33 | -1.00% | 32.75 | 33.80 | 5068 | 1677.11 | 2.29% |
| 2024-05-14 | 32.60 | 33.16 | 0.56 | 1.72% | 32.60 | 33.40 | 6741 | 2229.60 | 3.05% |
| 2024-05-13 | 33.80 | 32.60 | -1.15 | -3.41% | 32.26 | 33.80 | 8261 | 2700.80 | 3.74% |
| 2024-05-10 | 34.37 | 33.75 | -0.60 | -1.75% | 33.39 | 34.52 | 7538 | 2543.42 | 3.41% |
| 2024-05-09 | 34.32 | 34.35 | 0.24 | 0.70% | 34.21 | 34.80 | 8559 | 2954.99 | 3.87% |
| 2024-05-08 | 34.62 | 34.11 | -0.72 | -2.07% | 34.11 | 35.04 | 8538 | 2951.65 | 3.86% |
| 2024-05-07 | 34.58 | 34.83 | 0.25 | 0.72% | 34.26 | 35.25 | 8821 | 3070.44 | 3.99% |
| 2024-05-06 | 34.40 | 34.58 | 0.68 | 2.01% | 34.31 | 34.80 | 9746 | 3370.55 | 4.41% |
| 2024-04-30 | 34.20 | 33.90 | -0.12 | -0.35% | 33.40 | 34.66 | 11322 | 3838.87 | 5.12% |
| 2024-04-29 | 33.62 | 34.02 | 1.09 | 3.31% | 33.42 | 34.07 | 14972 | 5054.08 | 6.78% |
| 2024-04-26 | 32.45 | 32.93 | 0.40 | 1.23% | 32.10 | 33.28 | 14237 | 4687.94 | 6.44% |
| 2024-04-25 | 33.36 | 32.53 | -0.46 | -1.39% | 32.38 | 33.36 | 13738 | 4517.40 | 6.22% |
| 2024-04-24 | 32.20 | 32.99 | -0.21 | -0.63% | 31.50 | 33.05 | 17057 | 5553.59 | 7.72% |
| 2024-04-23 | 32.30 | 33.20 | 1.37 | 4.30% | 31.66 | 33.30 | 16128 | 5252.69 | 7.30% |
| 2024-04-22 | 31.13 | 31.83 | 0.34 | 1.08% | 30.12 | 31.84 | 10287 | 3201.92 | 4.66% |
| 2024-04-19 | 31.03 | 31.49 | -0.14 | -0.44% | 31.00 | 32.35 | 9302 | 2936.36 | 4.21% |
| 2024-04-18 | 31.59 | 31.63 | 0.00 | 0.00% | 31.00 | 32.45 | 10502 | 3338.32 | 4.75% |
| 2024-04-17 | 29.10 | 31.63 | 2.84 | 9.86% | 29.10 | 31.64 | 12941 | 3996.17 | 5.86% |
| 2024-04-16 | 31.28 | 28.79 | -2.61 | -8.31% | 28.78 | 31.29 | 14591 | 4303.71 | 6.60% |
| 2024-04-15 | 33.40 | 31.40 | -2.06 | -6.16% | 30.85 | 33.85 | 16521 | 5294.25 | 7.48% |
| 2024-04-12 | 34.19 | 33.46 | -0.59 | -1.73% | 33.34 | 34.72 | 11768 | 3999.15 | 5.33% |
| 2024-04-11 | 32.87 | 34.05 | 0.76 | 2.28% | 32.82 | 34.60 | 15085 | 5136.93 | 6.83% |
| 2024-04-10 | 34.50 | 33.29 | -1.51 | -4.34% | 32.55 | 34.78 | 16950 | 5654.84 | 7.67% |
| 2024-04-09 | 33.80 | 34.80 | 0.95 | 2.81% | 33.51 | 34.81 | 13703 | 4690.22 | 6.20% |
| 2024-04-08 | 35.96 | 33.85 | -2.11 | -5.87% | 33.84 | 36.40 | 20279 | 7018.31 | 9.18% |
| 2024-04-03 | 38.00 | 35.96 | -3.23 | -8.24% | 35.91 | 38.33 | 31757 | 11689.22 | 14.37% |
| 2024-04-02 | 39.00 | 39.19 | -1.10 | -2.73% | 38.20 | 41.68 | 46233 | 18269.15 | 20.92% |
| 2024-04-01 | 38.09 | 40.29 | 1.73 | 4.49% | 37.58 | 41.60 | 60513 | 24082.86 | 27.39% |
| 2024-03-29 | 40.00 | 38.56 | 3.37 | 9.58% | 37.22 | 40.00 | 60261 | 23171.66 | 27.27% |
| 2024-03-28 | 33.30 | 35.19 | 1.33 | 3.93% | 33.30 | 35.82 | 22904 | 8003.10 | 10.37% |
| 2024-03-27 | 37.80 | 33.86 | -4.75 | -12.30% | 33.48 | 37.80 | 33439 | 11806.23 | 15.13% |
| 2024-03-26 | 35.75 | 38.61 | 2.61 | 7.25% | 35.61 | 38.85 | 42152 | 15946.83 | 19.08% |
| 2024-03-25 | 35.60 | 36.00 | 0.49 | 1.38% | 35.51 | 37.44 | 17170 | 6231.77 | 7.77% |
| 2024-03-22 | 36.10 | 35.51 | -0.56 | -1.55% | 35.15 | 36.15 | 9005 | 3204.42 | 4.08% |
| 2024-03-21 | 36.10 | 36.07 | -0.01 | -0.03% | 35.44 | 36.32 | 9542 | 3427.25 | 4.32% |
| 2024-03-20 | 35.78 | 36.08 | 0.28 | 0.78% | 35.03 | 36.41 | 8952 | 3231.81 | 4.05% |
| 2024-03-19 | 36.10 | 35.80 | -0.56 | -1.54% | 35.60 | 36.43 | 12468 | 4479.59 | 5.64% |
| 2024-03-18 | 35.29 | 36.36 | 0.95 | 2.68% | 35.02 | 37.39 | 18151 | 6529.26 | 8.21% |
| 2024-03-15 | 34.39 | 35.41 | 1.05 | 3.06% | 34.20 | 35.88 | 18565 | 6546.31 | 8.40% |
| 2024-03-14 | 35.00 | 34.36 | -0.03 | -0.09% | 33.45 | 35.00 | 11116 | 3798.59 | 5.03% |
| 2024-03-13 | 34.90 | 34.39 | -0.51 | -1.46% | 34.20 | 35.18 | 14981 | 5186.44 | 6.78% |
| 2024-03-12 | 33.80 | 34.90 | 1.00 | 2.95% | 33.24 | 35.80 | 21133 | 7292.07 | 9.56% |
| 2024-03-11 | 32.60 | 33.90 | 1.08 | 3.29% | 32.55 | 34.30 | 13947 | 4671.48 | 6.31% |
| 2024-03-08 | 32.74 | 32.82 | -0.01 | -0.03% | 32.30 | 33.10 | 7816 | 2557.37 | 3.54% |
| 2024-03-07 | 33.55 | 32.83 | -0.25 | -0.76% | 32.64 | 34.50 | 12642 | 4247.48 | 5.72% |
| 2024-03-06 | 32.00 | 33.08 | 0.84 | 2.61% | 31.96 | 33.49 | 10388 | 3414.80 | 4.70% |
| 2024-03-05 | 32.80 | 32.24 | -0.86 | -2.60% | 32.00 | 33.11 | 7660 | 2493.27 | 3.47% |
| 2024-03-04 | 32.87 | 33.10 | 0.26 | 0.79% | 31.80 | 33.12 | 12602 | 4106.32 | 5.70% |
| 2024-03-01 | 32.58 | 32.84 | 0.58 | 1.80% | 31.58 | 32.96 | 11388 | 3701.60 | 5.15% |
| 2024-02-29 | 29.71 | 32.26 | 1.92 | 6.33% | 29.68 | 32.29 | 16292 | 5144.92 | 7.37% |
| 2024-02-28 | 33.80 | 30.34 | -4.10 | -11.90% | 30.31 | 34.32 | 27882 | 9146.65 | 12.62% |
| 2024-02-27 | 32.30 | 34.44 | 2.14 | 6.63% | 32.00 | 35.03 | 25658 | 8667.09 | 11.61% |
| 2024-02-26 | 32.06 | 32.30 | 0.93 | 2.96% | 31.68 | 35.10 | 24097 | 7917.79 | 10.91% |
| 2024-02-23 | 29.33 | 31.37 | 1.93 | 6.56% | 29.33 | 31.39 | 14401 | 4391.85 | 6.52% |
| 2024-02-22 | 28.54 | 29.44 | 0.79 | 2.76% | 28.54 | 29.63 | 10857 | 3171.59 | 4.91% |
| 2024-02-21 | 28.40 | 28.65 | -0.18 | -0.62% | 28.32 | 30.25 | 13523 | 3969.73 | 6.12% |
| 2024-02-20 | 27.65 | 28.83 | 0.82 | 2.93% | 27.44 | 29.16 | 10579 | 2992.11 | 4.79% |
| 2024-02-19 | 26.90 | 28.01 | 1.23 | 4.59% | 26.85 | 28.55 | 13992 | 3892.45 | 6.33% |