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 | 35.78 | 35.46 | -0.54 | -1.50% | 35.14 | 36.00 | 11601 | 4101.45 | 6.69% |
| 2024-05-16 | 37.00 | 36.00 | -0.93 | -2.52% | 35.68 | 37.78 | 18860 | 6905.10 | 10.88% |
| 2024-05-15 | 35.72 | 36.93 | 0.87 | 2.41% | 35.16 | 36.96 | 20740 | 7535.40 | 11.97% |
| 2024-05-14 | 35.88 | 36.06 | -0.74 | -2.01% | 35.60 | 36.37 | 13306 | 4784.89 | 7.68% |
| 2024-05-13 | 35.56 | 36.80 | 0.22 | 0.60% | 34.72 | 36.88 | 22752 | 8150.32 | 13.13% |
| 2024-05-10 | 40.30 | 36.58 | -3.00 | -7.58% | 35.91 | 40.50 | 44771 | 16655.96 | 25.83% |
| 2024-05-09 | 34.55 | 39.58 | 6.60 | 20.01% | 34.50 | 39.58 | 42041 | 16292.21 | 24.26% |
| 2024-05-08 | 33.17 | 32.98 | -0.20 | -0.60% | 32.66 | 33.18 | 4339 | 1426.51 | 2.50% |
| 2024-05-07 | 33.13 | 33.18 | 0.05 | 0.15% | 32.87 | 33.31 | 4871 | 1610.85 | 2.81% |
| 2024-05-06 | 32.90 | 33.13 | 0.51 | 1.56% | 32.71 | 33.28 | 6346 | 2095.39 | 3.66% |
| 2024-04-30 | 32.55 | 32.62 | 0.01 | 0.03% | 31.70 | 32.88 | 8048 | 2591.91 | 4.64% |
| 2024-04-29 | 31.39 | 32.61 | 1.21 | 3.85% | 31.39 | 32.68 | 9274 | 2989.72 | 5.35% |
| 2024-04-26 | 32.01 | 31.40 | -0.52 | -1.63% | 30.50 | 32.01 | 9695 | 3028.01 | 5.59% |
| 2024-04-25 | 30.67 | 31.92 | 1.26 | 4.11% | 30.53 | 32.35 | 10228 | 3228.89 | 5.90% |
| 2024-04-24 | 30.12 | 30.66 | 0.50 | 1.66% | 30.10 | 30.83 | 4788 | 1462.57 | 2.76% |
| 2024-04-23 | 30.02 | 30.16 | 0.14 | 0.47% | 29.84 | 30.58 | 4246 | 1280.24 | 2.45% |
| 2024-04-22 | 30.01 | 30.02 | 0.01 | 0.03% | 29.01 | 30.27 | 4477 | 1327.86 | 2.58% |
| 2024-04-19 | 31.01 | 30.01 | -1.00 | -3.22% | 29.86 | 31.01 | 6262 | 1890.57 | 3.61% |
| 2024-04-18 | 32.11 | 31.01 | -0.76 | -2.39% | 30.79 | 32.68 | 7072 | 2209.08 | 4.08% |
| 2024-04-17 | 30.00 | 31.77 | 2.49 | 8.50% | 30.00 | 31.86 | 9627 | 3011.79 | 5.55% |
| 2024-04-16 | 32.65 | 29.28 | -3.55 | -10.81% | 29.01 | 32.65 | 10202 | 3087.18 | 5.89% |
| 2024-04-15 | 36.00 | 32.83 | -3.35 | -9.26% | 32.23 | 36.58 | 13854 | 4704.24 | 7.99% |
| 2024-04-12 | 38.00 | 36.18 | -1.85 | -4.86% | 36.03 | 38.02 | 10612 | 3935.16 | 6.12% |
| 2024-04-11 | 38.02 | 38.03 | -1.21 | -3.08% | 37.11 | 38.48 | 13669 | 5178.69 | 7.89% |
| 2024-04-10 | 38.42 | 39.24 | 1.08 | 2.83% | 36.16 | 40.36 | 27599 | 10612.92 | 15.92% |
| 2024-04-09 | 37.24 | 38.16 | 0.63 | 1.68% | 37.20 | 38.78 | 13177 | 5032.10 | 7.60% |
| 2024-04-08 | 39.03 | 37.53 | -1.89 | -4.79% | 37.10 | 40.24 | 17944 | 6949.89 | 10.35% |
| 2024-04-03 | 37.99 | 39.42 | 0.68 | 1.76% | 37.05 | 39.91 | 25531 | 9882.56 | 14.73% |
| 2024-04-02 | 37.84 | 38.74 | 0.46 | 1.20% | 37.31 | 39.50 | 23859 | 9141.38 | 13.77% |
| 2024-04-01 | 38.03 | 38.28 | 0.09 | 0.24% | 37.18 | 39.31 | 23996 | 9171.78 | 13.85% |
| 2024-03-29 | 38.06 | 38.19 | 1.53 | 4.17% | 37.60 | 40.48 | 25617 | 9934.39 | 14.78% |
| 2024-03-28 | 35.59 | 36.66 | 0.24 | 0.66% | 35.31 | 37.48 | 17203 | 6275.03 | 9.93% |
| 2024-03-27 | 38.60 | 36.42 | -3.51 | -8.79% | 36.00 | 39.60 | 19536 | 7268.49 | 11.27% |
| 2024-03-26 | 36.70 | 39.93 | 2.71 | 7.28% | 36.51 | 41.44 | 29811 | 11793.46 | 17.20% |
| 2024-03-25 | 35.27 | 37.22 | 1.98 | 5.62% | 34.50 | 38.33 | 19831 | 7285.23 | 11.44% |
| 2024-03-22 | 35.88 | 35.24 | -0.49 | -1.37% | 34.90 | 36.13 | 5684 | 2006.33 | 3.28% |
| 2024-03-21 | 36.44 | 35.73 | -0.50 | -1.38% | 35.25 | 36.44 | 6853 | 2448.48 | 3.95% |
| 2024-03-20 | 35.63 | 36.23 | 0.69 | 1.94% | 35.00 | 36.23 | 7197 | 2586.03 | 4.15% |
| 2024-03-19 | 35.53 | 35.54 | 0.00 | 0.00% | 35.30 | 36.50 | 9128 | 3276.78 | 5.27% |
| 2024-03-18 | 35.73 | 35.54 | 0.44 | 1.25% | 35.07 | 35.85 | 9307 | 3300.53 | 5.37% |
| 2024-03-15 | 34.53 | 35.10 | 0.23 | 0.66% | 34.30 | 35.15 | 5201 | 1813.32 | 3.00% |
| 2024-03-14 | 35.78 | 34.87 | -0.90 | -2.52% | 34.16 | 35.78 | 8656 | 3026.17 | 4.99% |
| 2024-03-13 | 35.98 | 35.77 | -0.65 | -1.78% | 35.16 | 36.30 | 13494 | 4799.56 | 7.79% |
| 2024-03-12 | 35.90 | 36.42 | 0.82 | 2.30% | 35.00 | 37.80 | 16877 | 6102.33 | 9.74% |
| 2024-03-11 | 33.20 | 35.60 | 2.40 | 7.23% | 33.20 | 36.10 | 15712 | 5486.38 | 9.07% |
| 2024-03-08 | 33.48 | 33.20 | -0.32 | -0.95% | 32.66 | 33.48 | 5720 | 1887.95 | 3.30% |
| 2024-03-07 | 33.40 | 33.52 | 0.42 | 1.27% | 33.11 | 34.38 | 9490 | 3193.01 | 5.48% |
| 2024-03-06 | 32.34 | 33.10 | 0.89 | 2.76% | 31.90 | 33.60 | 8561 | 2811.78 | 4.94% |
| 2024-03-05 | 32.88 | 32.21 | -0.95 | -2.86% | 31.89 | 32.97 | 6326 | 2046.05 | 3.65% |
| 2024-03-04 | 33.25 | 33.16 | -0.14 | -0.42% | 32.48 | 33.75 | 7674 | 2532.55 | 4.43% |
| 2024-03-01 | 32.95 | 33.30 | 0.42 | 1.28% | 32.68 | 34.05 | 10434 | 3478.66 | 6.02% |
| 2024-02-29 | 30.50 | 32.88 | 1.88 | 6.06% | 30.30 | 33.60 | 11656 | 3746.56 | 6.73% |
| 2024-02-28 | 34.00 | 31.00 | -3.16 | -9.25% | 31.00 | 34.73 | 17153 | 5708.52 | 9.90% |
| 2024-02-27 | 32.11 | 34.16 | 1.77 | 5.46% | 32.11 | 34.17 | 13022 | 4355.46 | 7.51% |
| 2024-02-26 | 31.41 | 32.39 | 0.88 | 2.79% | 31.28 | 33.17 | 11680 | 3766.60 | 6.74% |
| 2024-02-23 | 30.50 | 31.51 | 0.96 | 3.14% | 30.32 | 31.57 | 11421 | 3534.54 | 6.59% |
| 2024-02-22 | 30.00 | 30.55 | 0.39 | 1.29% | 29.92 | 30.68 | 8552 | 2593.36 | 4.93% |
| 2024-02-21 | 29.37 | 30.16 | 0.42 | 1.41% | 29.22 | 30.80 | 10864 | 3285.63 | 6.27% |
| 2024-02-20 | 28.90 | 29.74 | 0.79 | 2.73% | 28.75 | 30.07 | 8364 | 2480.33 | 4.83% |
| 2024-02-19 | 28.82 | 28.95 | 0.96 | 3.43% | 28.30 | 29.44 | 8942 | 2592.28 | 5.16% |