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 | 34.00 | 34.99 | 0.94 | 2.76% | 33.90 | 35.44 | 11618 | 4035.06 | 2.03% |
| 2024-05-16 | 34.43 | 34.05 | -0.15 | -0.44% | 34.02 | 34.49 | 5708 | 1952.10 | 1.00% |
| 2024-05-15 | 34.55 | 34.20 | -0.34 | -0.98% | 34.18 | 34.76 | 4010 | 1380.72 | 0.70% |
| 2024-05-14 | 33.75 | 34.54 | 0.65 | 1.92% | 33.69 | 34.99 | 8360 | 2891.27 | 1.46% |
| 2024-05-13 | 34.35 | 33.89 | -0.61 | -1.77% | 33.80 | 34.54 | 7670 | 2613.13 | 1.34% |
| 2024-05-10 | 35.02 | 34.50 | -0.50 | -1.43% | 34.43 | 35.19 | 6060 | 2097.83 | 1.06% |
| 2024-05-09 | 34.70 | 35.00 | 0.31 | 0.89% | 34.70 | 35.25 | 5734 | 2012.42 | 1.00% |
| 2024-05-08 | 35.00 | 34.69 | -0.36 | -1.03% | 34.62 | 35.28 | 5898 | 2060.49 | 1.03% |
| 2024-05-07 | 35.05 | 35.05 | 0.05 | 0.14% | 34.86 | 35.40 | 7380 | 2593.90 | 1.29% |
| 2024-05-06 | 35.50 | 35.00 | 0.01 | 0.03% | 34.73 | 35.50 | 8610 | 3015.34 | 1.50% |
| 2024-04-30 | 34.82 | 34.99 | 0.17 | 0.49% | 34.60 | 35.15 | 10287 | 3595.77 | 1.79% |
| 2024-04-29 | 34.36 | 34.82 | 0.59 | 1.72% | 34.11 | 34.90 | 10097 | 3497.32 | 1.76% |
| 2024-04-26 | 33.68 | 34.23 | 0.47 | 1.39% | 33.47 | 34.23 | 8540 | 2904.44 | 1.49% |
| 2024-04-25 | 33.58 | 33.76 | 0.19 | 0.57% | 33.56 | 34.13 | 6029 | 2043.10 | 1.05% |
| 2024-04-24 | 33.22 | 33.57 | 0.35 | 1.05% | 32.86 | 33.58 | 5638 | 1879.12 | 0.98% |
| 2024-04-23 | 33.07 | 33.22 | 0.12 | 0.36% | 32.85 | 33.55 | 4359 | 1448.52 | 0.76% |
| 2024-04-22 | 32.58 | 33.10 | 0.38 | 1.16% | 32.20 | 33.58 | 6713 | 2222.60 | 1.17% |
| 2024-04-19 | 34.00 | 32.72 | -0.78 | -2.33% | 32.70 | 34.00 | 7823 | 2584.62 | 1.36% |
| 2024-04-18 | 33.55 | 33.50 | -0.05 | -0.15% | 32.86 | 34.16 | 9850 | 3304.67 | 1.72% |
| 2024-04-17 | 32.50 | 33.55 | 2.15 | 6.85% | 31.63 | 33.58 | 12165 | 4000.92 | 2.12% |
| 2024-04-16 | 33.32 | 31.40 | -2.36 | -6.99% | 31.25 | 33.48 | 16476 | 5277.52 | 2.87% |
| 2024-04-15 | 34.62 | 33.76 | -1.17 | -3.35% | 33.15 | 35.54 | 22126 | 7571.26 | 3.86% |
| 2024-04-12 | 33.50 | 34.93 | 1.41 | 4.21% | 33.50 | 35.24 | 16872 | 5849.22 | 2.94% |
| 2024-04-11 | 32.74 | 33.52 | 0.35 | 1.06% | 32.32 | 33.92 | 10967 | 3676.53 | 1.91% |
| 2024-04-10 | 33.97 | 33.17 | -0.76 | -2.24% | 33.01 | 35.20 | 14535 | 4929.45 | 2.54% |
| 2024-04-09 | 33.58 | 33.93 | 0.33 | 0.98% | 33.56 | 34.08 | 4031 | 1363.11 | 0.70% |
| 2024-04-08 | 34.55 | 33.60 | -0.88 | -2.55% | 33.60 | 34.75 | 5639 | 1913.08 | 0.98% |
| 2024-04-03 | 34.61 | 34.48 | -0.12 | -0.35% | 34.36 | 34.99 | 7241 | 2508.90 | 1.26% |
| 2024-04-02 | 34.51 | 34.60 | -0.08 | -0.23% | 34.38 | 35.00 | 7223 | 2503.99 | 1.26% |
| 2024-04-01 | 32.82 | 34.68 | 1.71 | 5.19% | 32.82 | 34.88 | 12404 | 4266.46 | 2.16% |
| 2024-03-29 | 32.27 | 32.97 | 0.57 | 1.76% | 32.27 | 32.97 | 4675 | 1526.78 | 0.82% |
| 2024-03-28 | 31.64 | 32.40 | 0.84 | 2.66% | 31.56 | 32.77 | 7740 | 2503.09 | 1.35% |
| 2024-03-27 | 32.67 | 31.56 | -1.11 | -3.40% | 31.56 | 32.79 | 6883 | 2214.91 | 1.20% |
| 2024-03-26 | 32.98 | 32.67 | -0.31 | -0.94% | 32.38 | 33.40 | 7554 | 2480.01 | 1.32% |
| 2024-03-25 | 33.90 | 32.98 | -1.11 | -3.26% | 32.98 | 34.33 | 8745 | 2937.95 | 1.53% |
| 2024-03-22 | 34.86 | 34.09 | -0.85 | -2.43% | 33.97 | 34.99 | 8742 | 3002.44 | 1.52% |
| 2024-03-21 | 35.21 | 34.94 | -0.26 | -0.74% | 34.66 | 35.35 | 7063 | 2472.40 | 1.23% |
| 2024-03-20 | 34.99 | 35.20 | -0.01 | -0.03% | 34.90 | 35.28 | 7149 | 2506.98 | 1.25% |
| 2024-03-19 | 35.10 | 35.21 | 0.05 | 0.14% | 34.87 | 35.60 | 9739 | 3435.80 | 1.70% |
| 2024-03-18 | 34.74 | 35.16 | 0.54 | 1.56% | 34.50 | 35.20 | 10123 | 3531.83 | 1.77% |
| 2024-03-15 | 34.28 | 34.62 | 0.36 | 1.05% | 34.03 | 34.67 | 6929 | 2380.04 | 1.21% |
| 2024-03-14 | 34.86 | 34.26 | -0.41 | -1.18% | 34.03 | 34.96 | 7381 | 2544.22 | 1.29% |
| 2024-03-13 | 34.83 | 34.67 | -0.19 | -0.55% | 34.54 | 35.06 | 7661 | 2661.90 | 1.34% |
| 2024-03-12 | 34.64 | 34.86 | 0.18 | 0.52% | 34.41 | 35.26 | 10492 | 3655.82 | 1.83% |
| 2024-03-11 | 34.08 | 34.68 | 0.49 | 1.43% | 34.05 | 34.73 | 7468 | 2565.14 | 1.30% |
| 2024-03-08 | 34.01 | 34.19 | 0.00 | 0.00% | 33.59 | 34.64 | 8548 | 2911.48 | 1.49% |
| 2024-03-07 | 35.53 | 34.19 | -1.07 | -3.03% | 34.19 | 35.68 | 15014 | 5249.61 | 2.62% |
| 2024-03-06 | 34.19 | 35.26 | 0.81 | 2.35% | 34.19 | 35.54 | 15490 | 5433.30 | 2.70% |
| 2024-03-05 | 34.20 | 34.45 | -0.13 | -0.38% | 34.01 | 35.06 | 10719 | 3698.17 | 1.87% |
| 2024-03-04 | 34.99 | 34.58 | -0.22 | -0.63% | 34.05 | 35.00 | 11217 | 3866.57 | 1.96% |
| 2024-03-01 | 34.81 | 34.80 | -0.01 | -0.03% | 34.50 | 35.20 | 14933 | 5200.90 | 2.60% |
| 2024-02-29 | 33.40 | 34.81 | 1.31 | 3.91% | 33.18 | 34.88 | 17346 | 5933.73 | 3.03% |
| 2024-02-28 | 35.75 | 33.50 | -2.16 | -6.06% | 33.45 | 36.30 | 28354 | 9920.25 | 4.95% |
| 2024-02-27 | 35.40 | 35.66 | -0.81 | -2.22% | 34.80 | 35.98 | 30850 | 10893.41 | 5.38% |
| 2024-02-26 | 34.60 | 36.47 | 3.10 | 9.29% | 34.60 | 37.00 | 42500 | 15149.02 | 7.41% |
| 2024-02-23 | 32.71 | 33.37 | 0.67 | 2.05% | 32.18 | 33.62 | 21758 | 7179.12 | 3.79% |
| 2024-02-22 | 32.05 | 32.70 | 0.20 | 0.62% | 32.02 | 33.15 | 13255 | 4317.22 | 2.31% |
| 2024-02-21 | 32.40 | 32.50 | -0.46 | -1.40% | 32.30 | 33.39 | 22906 | 7524.94 | 4.00% |
| 2024-02-20 | 32.11 | 32.96 | 0.32 | 0.98% | 31.80 | 33.63 | 23791 | 7825.15 | 4.15% |
| 2024-02-19 | 32.42 | 32.64 | 0.21 | 0.65% | 31.62 | 33.81 | 25223 | 8224.50 | 4.40% |