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 | 33.46 | 33.10 | -0.21 | -0.63% | 32.80 | 33.46 | 5219 | 1723.50 | 1.71% |
| 2024-05-16 | 33.08 | 33.31 | 0.67 | 2.05% | 32.84 | 33.68 | 7826 | 2603.27 | 2.57% |
| 2024-05-15 | 33.26 | 32.64 | -0.62 | -1.86% | 32.58 | 33.32 | 4398 | 1444.50 | 1.44% |
| 2024-05-14 | 32.90 | 33.26 | 0.34 | 1.03% | 32.88 | 33.28 | 4301 | 1422.86 | 1.41% |
| 2024-05-13 | 33.31 | 32.92 | -0.54 | -1.61% | 32.70 | 33.45 | 5528 | 1821.41 | 1.81% |
| 2024-05-10 | 33.33 | 33.46 | 0.26 | 0.78% | 33.03 | 33.63 | 6133 | 2047.46 | 2.01% |
| 2024-05-09 | 32.70 | 33.20 | 0.50 | 1.53% | 32.70 | 33.33 | 5943 | 1973.05 | 1.95% |
| 2024-05-08 | 33.14 | 32.70 | -0.44 | -1.33% | 32.68 | 33.14 | 4564 | 1500.82 | 1.50% |
| 2024-05-07 | 33.24 | 33.14 | 0.06 | 0.18% | 32.90 | 33.29 | 4757 | 1573.21 | 1.56% |
| 2024-05-06 | 32.98 | 33.08 | 0.39 | 1.19% | 32.90 | 33.31 | 6037 | 1997.32 | 1.98% |
| 2024-04-30 | 32.27 | 32.69 | 0.30 | 0.93% | 32.20 | 32.87 | 6481 | 2111.46 | 2.12% |
| 2024-04-29 | 31.62 | 32.39 | 0.66 | 2.08% | 31.42 | 32.55 | 8572 | 2763.15 | 2.81% |
| 2024-04-26 | 31.02 | 31.73 | 0.47 | 1.50% | 30.92 | 31.79 | 5818 | 1829.37 | 1.91% |
| 2024-04-25 | 31.41 | 31.26 | -0.33 | -1.04% | 31.18 | 31.90 | 6940 | 2187.84 | 2.27% |
| 2024-04-24 | 30.78 | 31.59 | 1.47 | 4.88% | 30.53 | 32.35 | 11533 | 3636.24 | 3.78% |
| 2024-04-23 | 29.72 | 30.12 | 0.21 | 0.70% | 29.71 | 30.49 | 5332 | 1609.58 | 1.75% |
| 2024-04-22 | 30.50 | 29.91 | -0.73 | -2.38% | 29.44 | 30.85 | 5981 | 1790.61 | 1.96% |
| 2024-04-19 | 29.40 | 30.64 | 0.87 | 2.92% | 29.32 | 30.69 | 9336 | 2811.84 | 3.06% |
| 2024-04-18 | 29.71 | 29.77 | -0.04 | -0.13% | 29.01 | 30.70 | 7821 | 2328.60 | 2.56% |
| 2024-04-17 | 27.98 | 29.81 | 2.44 | 8.91% | 27.77 | 29.83 | 8659 | 2538.58 | 2.84% |
| 2024-04-16 | 29.69 | 27.37 | -2.49 | -8.34% | 27.20 | 29.81 | 9464 | 2666.01 | 3.10% |
| 2024-04-15 | 31.76 | 29.86 | -2.36 | -7.32% | 29.68 | 32.11 | 13619 | 4157.71 | 4.46% |
| 2024-04-12 | 33.20 | 32.22 | -1.29 | -3.85% | 32.20 | 33.58 | 12296 | 4023.24 | 4.03% |
| 2024-04-11 | 32.21 | 33.51 | 1.16 | 3.59% | 31.36 | 34.50 | 18431 | 6170.18 | 6.04% |
| 2024-04-10 | 33.88 | 32.35 | -1.48 | -4.37% | 31.47 | 33.97 | 15047 | 4924.60 | 4.93% |
| 2024-04-09 | 34.30 | 33.83 | -1.02 | -2.93% | 33.50 | 34.65 | 17800 | 6039.82 | 5.83% |
| 2024-04-08 | 33.45 | 34.85 | 0.98 | 2.89% | 32.70 | 36.13 | 33144 | 11523.50 | 10.86% |
| 2024-04-03 | 32.63 | 33.87 | 0.77 | 2.33% | 32.18 | 33.87 | 19730 | 6579.59 | 9.94% |
| 2024-04-02 | 32.86 | 33.10 | -0.08 | -0.24% | 32.54 | 33.60 | 10647 | 3518.38 | 5.37% |
| 2024-04-01 | 32.25 | 33.18 | 1.00 | 3.11% | 31.80 | 33.30 | 12267 | 4028.72 | 6.18% |
| 2024-03-29 | 31.00 | 32.18 | 0.96 | 3.07% | 31.00 | 33.28 | 13104 | 4228.14 | 6.60% |
| 2024-03-28 | 31.00 | 31.22 | 0.22 | 0.71% | 30.54 | 31.73 | 7571 | 2362.16 | 3.82% |
| 2024-03-27 | 31.82 | 31.00 | -1.13 | -3.52% | 31.00 | 32.78 | 9215 | 2950.28 | 4.64% |
| 2024-03-26 | 31.33 | 32.13 | 0.83 | 2.65% | 30.70 | 32.22 | 10966 | 3460.31 | 5.53% |
| 2024-03-25 | 32.20 | 31.30 | -1.13 | -3.48% | 31.20 | 32.39 | 8334 | 2655.73 | 4.20% |
| 2024-03-22 | 33.21 | 32.43 | -0.72 | -2.17% | 31.98 | 33.34 | 8266 | 2691.48 | 4.17% |
| 2024-03-21 | 33.34 | 33.15 | -0.26 | -0.78% | 32.62 | 33.54 | 10345 | 3423.68 | 5.21% |
| 2024-03-20 | 32.72 | 33.41 | 0.67 | 2.05% | 32.50 | 34.00 | 13968 | 4657.00 | 7.04% |
| 2024-03-19 | 32.80 | 32.74 | -0.33 | -1.00% | 32.68 | 33.44 | 10335 | 3412.57 | 5.21% |
| 2024-03-18 | 32.58 | 33.07 | 0.49 | 1.50% | 32.58 | 33.39 | 10417 | 3431.06 | 5.25% |
| 2024-03-15 | 31.56 | 32.58 | 0.38 | 1.18% | 31.51 | 32.99 | 13125 | 4253.09 | 6.61% |
| 2024-03-14 | 31.61 | 32.20 | 0.50 | 1.58% | 31.40 | 33.47 | 15250 | 4966.41 | 7.68% |
| 2024-03-13 | 31.76 | 31.70 | -0.02 | -0.06% | 31.23 | 31.86 | 7604 | 2396.98 | 3.83% |
| 2024-03-12 | 31.35 | 31.72 | 0.44 | 1.41% | 31.13 | 31.78 | 7259 | 2286.50 | 3.66% |
| 2024-03-11 | 30.51 | 31.28 | 0.62 | 2.02% | 30.51 | 31.28 | 5828 | 1804.20 | 2.94% |
| 2024-03-08 | 30.44 | 30.66 | 0.09 | 0.29% | 30.15 | 30.98 | 5110 | 1563.14 | 2.58% |
| 2024-03-07 | 31.00 | 30.57 | -0.60 | -1.92% | 30.50 | 31.56 | 7049 | 2191.33 | 3.55% |
| 2024-03-06 | 30.36 | 31.17 | 0.75 | 2.47% | 30.10 | 31.33 | 9140 | 2833.91 | 4.61% |
| 2024-03-05 | 31.33 | 30.42 | -0.81 | -2.59% | 30.34 | 31.33 | 6342 | 1946.13 | 3.20% |
| 2024-03-04 | 31.25 | 31.23 | -0.25 | -0.79% | 30.35 | 31.67 | 8799 | 2722.60 | 4.43% |
| 2024-03-01 | 31.56 | 31.48 | -0.32 | -1.01% | 31.21 | 32.18 | 11071 | 3493.34 | 5.58% |
| 2024-02-29 | 29.73 | 31.80 | 1.49 | 4.92% | 29.37 | 31.93 | 15541 | 4813.24 | 7.83% |
| 2024-02-28 | 32.87 | 30.31 | -3.14 | -9.39% | 30.28 | 33.39 | 26118 | 8435.28 | 13.16% |
| 2024-02-27 | 32.58 | 33.45 | 2.47 | 7.97% | 32.09 | 34.24 | 26716 | 8881.56 | 13.46% |
| 2024-02-26 | 30.20 | 30.98 | 1.01 | 3.37% | 29.70 | 31.90 | 18590 | 5755.30 | 9.37% |
| 2024-02-23 | 29.21 | 29.97 | 0.67 | 2.29% | 29.01 | 30.05 | 10895 | 3226.60 | 5.49% |
| 2024-02-22 | 28.16 | 29.30 | 0.93 | 3.28% | 28.09 | 30.00 | 13104 | 3798.68 | 6.60% |
| 2024-02-21 | 27.60 | 28.37 | 0.70 | 2.53% | 27.30 | 29.36 | 12672 | 3613.98 | 6.39% |
| 2024-02-20 | 26.91 | 27.67 | 0.67 | 2.48% | 26.38 | 27.78 | 8773 | 2391.53 | 4.42% |
| 2024-02-19 | 26.39 | 27.00 | 0.67 | 2.54% | 26.39 | 27.69 | 10364 | 2802.29 | 5.22% |