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 | 33.80 | -0.49 | -1.43% | 33.01 | 34.32 | 65359 | 22020.14 | 19.17% |
| 2024-05-16 | 33.10 | 34.29 | 2.83 | 9.00% | 32.28 | 35.45 | 107826 | 36363.91 | 31.62% |
| 2024-05-15 | 31.50 | 31.46 | -0.36 | -1.13% | 31.23 | 32.46 | 31757 | 10106.56 | 9.31% |
| 2024-05-14 | 30.73 | 31.82 | 1.09 | 3.55% | 30.41 | 31.98 | 44370 | 13943.62 | 13.01% |
| 2024-05-13 | 31.63 | 30.73 | -0.88 | -2.78% | 30.51 | 31.92 | 33179 | 10312.88 | 9.73% |
| 2024-05-10 | 32.82 | 31.61 | -1.29 | -3.92% | 31.50 | 33.07 | 41598 | 13280.92 | 12.20% |
| 2024-05-09 | 33.11 | 32.90 | -0.11 | -0.33% | 32.77 | 33.37 | 36557 | 12065.53 | 10.72% |
| 2024-05-08 | 33.47 | 33.01 | -1.14 | -3.34% | 32.78 | 33.88 | 42557 | 14133.01 | 12.48% |
| 2024-05-07 | 34.30 | 34.15 | -0.29 | -0.84% | 33.50 | 35.00 | 60353 | 20588.93 | 17.70% |
| 2024-05-06 | 34.90 | 34.44 | 0.46 | 1.35% | 34.11 | 35.26 | 65754 | 22717.22 | 19.28% |
| 2024-04-30 | 35.26 | 33.98 | -0.35 | -1.02% | 33.61 | 35.97 | 74944 | 25893.90 | 21.98% |
| 2024-04-29 | 33.70 | 34.33 | -0.20 | -0.58% | 33.22 | 35.16 | 104139 | 35659.74 | 30.54% |
| 2024-04-26 | 32.66 | 34.53 | 3.24 | 10.35% | 32.07 | 36.55 | 139885 | 47333.66 | 41.02% |
| 2024-04-25 | 30.96 | 31.29 | 1.39 | 4.65% | 30.96 | 34.25 | 96881 | 31062.58 | 28.41% |
| 2024-04-24 | 28.00 | 29.90 | 2.27 | 8.22% | 28.00 | 30.77 | 66848 | 19559.46 | 19.60% |
| 2024-04-23 | 27.42 | 27.63 | 0.51 | 1.88% | 27.14 | 27.90 | 27069 | 7462.56 | 7.94% |
| 2024-04-22 | 27.52 | 27.12 | -0.94 | -3.35% | 25.89 | 27.83 | 33310 | 8961.02 | 9.77% |
| 2024-04-19 | 28.50 | 28.06 | -0.65 | -2.26% | 27.78 | 28.85 | 41460 | 11701.76 | 12.16% |
| 2024-04-18 | 28.88 | 28.71 | -0.37 | -1.27% | 27.92 | 29.76 | 44104 | 12713.56 | 12.93% |
| 2024-04-17 | 27.87 | 29.08 | 2.24 | 8.35% | 27.20 | 29.46 | 47262 | 13626.41 | 13.86% |
| 2024-04-16 | 28.95 | 26.84 | -3.30 | -10.95% | 26.02 | 29.67 | 65133 | 17796.21 | 19.10% |
| 2024-04-15 | 33.20 | 30.14 | -3.84 | -11.30% | 29.45 | 33.76 | 70996 | 22089.85 | 20.82% |
| 2024-04-12 | 32.60 | 33.98 | 1.18 | 3.60% | 32.60 | 35.07 | 86759 | 29579.92 | 25.44% |
| 2024-04-11 | 32.16 | 32.80 | 0.04 | 0.12% | 32.16 | 33.95 | 63449 | 21015.73 | 18.61% |
| 2024-04-10 | 31.60 | 32.76 | 1.07 | 3.38% | 30.76 | 32.88 | 72778 | 23257.47 | 21.34% |
| 2024-04-09 | 31.25 | 31.69 | 0.39 | 1.25% | 30.72 | 31.85 | 34934 | 10933.27 | 10.24% |
| 2024-04-08 | 31.90 | 31.30 | -0.49 | -1.54% | 30.93 | 32.20 | 44809 | 14105.37 | 13.14% |
| 2024-04-03 | 33.26 | 31.79 | -1.49 | -4.48% | 31.20 | 33.28 | 56137 | 17904.67 | 16.46% |
| 2024-04-02 | 34.44 | 33.28 | -1.16 | -3.37% | 32.86 | 34.75 | 56706 | 19079.20 | 16.63% |
| 2024-04-01 | 34.98 | 34.44 | -0.06 | -0.17% | 34.14 | 35.20 | 61795 | 21355.87 | 18.12% |
| 2024-03-29 | 34.41 | 34.50 | 0.10 | 0.29% | 33.36 | 34.70 | 65538 | 22343.20 | 19.22% |
| 2024-03-28 | 33.30 | 34.40 | 1.05 | 3.15% | 32.98 | 35.09 | 80693 | 27603.64 | 23.66% |
| 2024-03-27 | 36.00 | 33.35 | -3.43 | -9.33% | 33.11 | 36.68 | 92008 | 31856.75 | 26.98% |
| 2024-03-26 | 34.68 | 36.78 | 1.78 | 5.09% | 34.06 | 38.00 | 130475 | 46726.14 | 38.26% |
| 2024-03-25 | 38.52 | 35.00 | -5.85 | -14.32% | 35.00 | 39.40 | 130051 | 47411.23 | 38.14% |
| 2024-03-22 | 39.96 | 40.85 | 1.25 | 3.16% | 39.88 | 41.50 | 144150 | 58850.48 | 42.27% |
| 2024-03-21 | 41.23 | 39.60 | -2.03 | -4.88% | 39.16 | 41.44 | 128062 | 51179.54 | 37.55% |
| 2024-03-20 | 42.35 | 41.63 | -1.77 | -4.08% | 39.90 | 42.85 | 156189 | 64346.24 | 45.80% |
| 2024-03-19 | 44.61 | 43.40 | -3.10 | -6.67% | 42.85 | 45.28 | 131792 | 57736.93 | 38.65% |
| 2024-03-18 | 44.66 | 46.50 | 0.65 | 1.42% | 42.81 | 46.99 | 177096 | 79437.45 | 51.93% |
| 2024-03-15 | 39.29 | 45.85 | 7.64 | 19.99% | 37.51 | 45.85 | 190556 | 82159.58 | 55.88% |
| 2024-03-14 | 34.00 | 38.21 | 3.88 | 11.30% | 34.00 | 40.44 | 179064 | 66462.57 | 52.51% |
| 2024-03-13 | 36.00 | 34.33 | 0.99 | 2.97% | 34.10 | 38.64 | 169907 | 61533.71 | 49.83% |
| 2024-03-12 | 34.99 | 33.34 | -1.08 | -3.14% | 32.81 | 35.58 | 160284 | 54473.55 | 47.00% |
| 2024-03-11 | 28.70 | 34.42 | 5.74 | 20.01% | 27.66 | 34.42 | 136343 | 43051.96 | 39.98% |
| 2024-03-08 | 27.20 | 28.68 | 1.67 | 6.18% | 26.46 | 29.00 | 61410 | 17138.57 | 18.01% |
| 2024-03-07 | 28.14 | 27.01 | -1.20 | -4.25% | 26.90 | 28.39 | 43821 | 12105.84 | 12.85% |
| 2024-03-06 | 26.59 | 28.21 | 1.35 | 5.03% | 26.30 | 29.15 | 62593 | 17336.27 | 18.36% |
| 2024-03-05 | 27.00 | 26.86 | -1.36 | -4.82% | 26.60 | 27.89 | 59404 | 16165.90 | 17.42% |
| 2024-03-04 | 27.20 | 28.22 | 1.75 | 6.61% | 26.58 | 30.98 | 87680 | 25112.81 | 25.71% |
| 2024-03-01 | 25.56 | 26.47 | 1.09 | 4.29% | 25.54 | 26.80 | 46157 | 12158.63 | 13.54% |
| 2024-02-29 | 23.36 | 25.38 | 0.98 | 4.02% | 23.36 | 25.76 | 47906 | 11979.70 | 14.05% |
| 2024-02-28 | 28.03 | 24.40 | -2.62 | -9.70% | 23.55 | 28.63 | 82397 | 22324.71 | 24.16% |
| 2024-02-27 | 24.99 | 27.02 | 1.52 | 5.96% | 24.75 | 27.28 | 63491 | 16697.53 | 18.62% |
| 2024-02-26 | 25.10 | 25.50 | 0.34 | 1.35% | 24.68 | 26.25 | 55829 | 14281.38 | 16.37% |
| 2024-02-23 | 24.88 | 25.16 | 0.00 | 0.00% | 24.26 | 25.35 | 59095 | 14672.40 | 17.33% |
| 2024-02-22 | 23.97 | 25.16 | 1.07 | 4.44% | 23.88 | 25.99 | 64920 | 16201.52 | 19.04% |
| 2024-02-21 | 22.33 | 24.09 | 0.76 | 3.26% | 21.35 | 25.66 | 72633 | 16873.48 | 21.30% |
| 2024-02-20 | 20.37 | 23.33 | 2.97 | 14.59% | 19.95 | 24.29 | 62211 | 13950.67 | 18.24% |
| 2024-02-19 | 19.85 | 20.36 | 1.01 | 5.22% | 19.85 | 20.98 | 31112 | 6353.85 | 9.12% |