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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 34.00 | 34.53 | 0.43 | 1.26% | 33.58 | 35.50 | 38285 | 13236.35 | 13.31% |
| 2024-05-09 | 33.32 | 34.10 | 0.73 | 2.19% | 33.02 | 34.25 | 28536 | 9650.61 | 9.92% |
| 2024-05-08 | 34.00 | 33.37 | -1.71 | -4.87% | 32.68 | 34.30 | 35550 | 11936.64 | 12.36% |
| 2024-05-07 | 32.12 | 35.08 | 2.70 | 8.34% | 32.00 | 35.18 | 58142 | 19915.52 | 20.22% |
| 2024-05-06 | 32.63 | 32.38 | 0.02 | 0.06% | 31.72 | 32.90 | 25682 | 8264.49 | 8.93% |
| 2024-04-30 | 34.60 | 32.36 | -2.24 | -6.47% | 32.20 | 34.60 | 37767 | 12487.85 | 13.13% |
| 2024-04-29 | 33.58 | 34.60 | 0.65 | 1.91% | 33.31 | 35.12 | 48956 | 16705.90 | 17.02% |
| 2024-04-26 | 32.21 | 33.95 | 0.85 | 2.57% | 32.14 | 34.59 | 48457 | 16288.74 | 16.85% |
| 2024-04-25 | 33.78 | 33.10 | -3.00 | -8.31% | 32.76 | 34.78 | 62142 | 20884.64 | 21.61% |
| 2024-04-24 | 34.45 | 36.10 | -1.21 | -3.24% | 34.45 | 37.37 | 75500 | 27049.43 | 26.26% |
| 2024-04-23 | 41.28 | 37.31 | 2.64 | 7.61% | 36.62 | 41.28 | 106286 | 42191.07 | 36.96% |
| 2024-04-22 | 34.67 | 34.67 | 5.78 | 20.01% | 34.67 | 34.67 | 10984 | 3808.00 | 3.82% |
| 2024-04-19 | 28.08 | 28.89 | 0.52 | 1.83% | 28.02 | 29.48 | 14406 | 4150.82 | 5.01% |
| 2024-04-18 | 29.15 | 28.37 | -0.83 | -2.84% | 27.91 | 29.38 | 14466 | 4122.92 | 5.03% |
| 2024-04-17 | 26.25 | 29.20 | 3.22 | 12.39% | 26.25 | 29.33 | 17957 | 5029.16 | 6.24% |
| 2024-04-16 | 28.75 | 25.98 | -3.04 | -10.48% | 24.86 | 28.75 | 19268 | 5071.64 | 6.70% |
| 2024-04-15 | 30.61 | 29.02 | -1.47 | -4.82% | 28.31 | 31.37 | 14420 | 4265.68 | 5.01% |
| 2024-04-12 | 30.70 | 30.49 | -0.13 | -0.42% | 30.47 | 31.50 | 6774 | 2093.97 | 2.36% |
| 2024-04-11 | 30.41 | 30.62 | 0.14 | 0.46% | 30.11 | 31.32 | 8233 | 2539.77 | 2.86% |
| 2024-04-10 | 31.65 | 30.48 | -1.23 | -3.88% | 29.93 | 31.67 | 11629 | 3561.31 | 4.04% |
| 2024-04-09 | 31.17 | 31.71 | 0.38 | 1.21% | 31.17 | 32.06 | 6214 | 1964.64 | 2.16% |
| 2024-04-08 | 32.45 | 31.33 | -1.10 | -3.39% | 31.33 | 33.14 | 8936 | 2854.57 | 3.11% |
| 2024-04-03 | 33.05 | 32.43 | -0.58 | -1.76% | 31.68 | 33.14 | 9547 | 3086.95 | 3.32% |
| 2024-04-02 | 34.08 | 33.01 | -1.18 | -3.45% | 32.73 | 34.08 | 14657 | 4866.41 | 5.10% |
| 2024-04-01 | 33.50 | 34.19 | 0.79 | 2.37% | 32.92 | 34.83 | 17976 | 6059.34 | 6.25% |
| 2024-03-29 | 32.93 | 33.40 | 0.14 | 0.42% | 32.77 | 33.85 | 14083 | 4681.30 | 4.90% |
| 2024-03-28 | 31.11 | 33.26 | 2.22 | 7.15% | 31.11 | 33.52 | 22697 | 7430.41 | 7.89% |
| 2024-03-27 | 32.81 | 31.04 | -1.91 | -5.80% | 31.01 | 33.42 | 20420 | 6486.58 | 7.10% |
| 2024-03-26 | 33.84 | 32.95 | -1.04 | -3.06% | 32.47 | 34.30 | 18535 | 6154.27 | 6.45% |
| 2024-03-25 | 34.95 | 33.99 | -1.32 | -3.74% | 33.99 | 35.85 | 20300 | 7104.38 | 7.06% |
| 2024-03-22 | 36.95 | 35.31 | -2.10 | -5.61% | 35.31 | 36.96 | 27470 | 9900.99 | 9.55% |
| 2024-03-21 | 35.77 | 37.41 | 1.39 | 3.86% | 35.35 | 37.50 | 40511 | 14783.27 | 14.09% |
| 2024-03-20 | 36.19 | 36.02 | -0.46 | -1.26% | 35.23 | 36.20 | 28299 | 10129.11 | 9.84% |
| 2024-03-19 | 34.68 | 36.48 | 1.56 | 4.47% | 34.57 | 38.53 | 49416 | 17918.16 | 17.18% |
| 2024-03-18 | 33.96 | 34.92 | 1.33 | 3.96% | 33.71 | 34.99 | 23859 | 8237.13 | 8.30% |
| 2024-03-15 | 33.33 | 33.59 | 0.34 | 1.02% | 32.90 | 33.64 | 15151 | 5046.70 | 5.27% |
| 2024-03-14 | 34.26 | 33.25 | -1.36 | -3.93% | 32.62 | 34.80 | 25906 | 8694.99 | 9.01% |
| 2024-03-13 | 35.49 | 34.61 | -0.47 | -1.34% | 34.35 | 35.53 | 24572 | 8559.98 | 8.54% |
| 2024-03-12 | 35.38 | 35.08 | -0.73 | -2.04% | 34.20 | 35.60 | 32737 | 11430.26 | 11.38% |
| 2024-03-11 | 33.00 | 35.81 | 0.74 | 2.11% | 33.00 | 36.50 | 46655 | 16118.09 | 16.22% |
| 2024-03-08 | 34.99 | 35.07 | 0.53 | 1.53% | 34.35 | 36.36 | 44707 | 15853.09 | 15.55% |
| 2024-03-07 | 36.41 | 34.54 | -4.33 | -11.14% | 34.40 | 37.66 | 65566 | 23531.17 | 22.80% |
| 2024-03-06 | 36.61 | 38.87 | 3.75 | 10.68% | 36.18 | 40.83 | 91685 | 34810.41 | 31.88% |
| 2024-03-05 | 29.70 | 35.12 | 5.85 | 19.99% | 29.65 | 35.12 | 26439 | 8984.32 | 9.19% |
| 2024-03-04 | 29.69 | 29.27 | -0.33 | -1.11% | 28.60 | 30.10 | 14974 | 4371.02 | 5.21% |
| 2024-03-01 | 29.08 | 29.60 | 0.74 | 2.56% | 28.20 | 29.79 | 18470 | 5417.40 | 6.42% |
| 2024-02-29 | 26.67 | 28.86 | 1.74 | 6.42% | 26.67 | 29.20 | 22787 | 6508.53 | 7.92% |
| 2024-02-28 | 30.83 | 27.12 | -3.98 | -12.80% | 27.03 | 31.45 | 32223 | 9536.82 | 11.21% |
| 2024-02-27 | 29.41 | 31.10 | 1.29 | 4.33% | 28.79 | 31.14 | 23916 | 7235.16 | 8.32% |
| 2024-02-26 | 28.53 | 29.81 | 0.88 | 3.04% | 28.28 | 30.18 | 24965 | 7317.83 | 8.68% |
| 2024-02-23 | 27.80 | 28.93 | 1.66 | 6.09% | 26.67 | 29.57 | 28070 | 7849.05 | 9.76% |
| 2024-02-22 | 25.36 | 27.27 | 1.89 | 7.45% | 25.01 | 27.27 | 18996 | 5040.95 | 6.61% |
| 2024-02-21 | 24.60 | 25.38 | 0.42 | 1.68% | 24.28 | 26.25 | 16386 | 4209.61 | 5.70% |
| 2024-02-20 | 24.02 | 24.96 | 0.66 | 2.72% | 23.62 | 25.10 | 14220 | 3474.85 | 4.95% |
| 2024-02-19 | 22.78 | 24.30 | 1.89 | 8.43% | 22.78 | 24.80 | 24512 | 5910.73 | 8.52% |
| 2024-02-08 | 19.50 | 22.41 | 3.01 | 15.52% | 19.25 | 22.59 | 25407 | 5357.69 | 8.84% |
| 2024-02-07 | 21.84 | 19.40 | -2.64 | -11.98% | 19.10 | 21.98 | 28489 | 5808.59 | 9.91% |
| 2024-02-06 | 22.01 | 22.04 | -0.32 | -1.43% | 19.46 | 22.85 | 22085 | 4654.51 | 7.68% |
| 2024-02-05 | 26.41 | 22.36 | -4.93 | -18.07% | 21.88 | 27.88 | 23241 | 5409.13 | 8.08% |
| 2024-02-02 | 29.41 | 27.29 | -1.62 | -5.60% | 26.06 | 30.32 | 9872 | 2775.34 | 3.43% |