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 | 33.48 | 33.80 | 0.29 | 0.87% | 33.30 | 34.50 | 11193 | 3800.56 | 2.46% |
| 2024-05-09 | 33.83 | 33.51 | -0.75 | -2.19% | 33.35 | 34.91 | 14610 | 4967.12 | 3.21% |
| 2024-05-08 | 33.28 | 34.26 | 0.71 | 2.12% | 33.01 | 34.34 | 14501 | 4889.79 | 3.19% |
| 2024-05-07 | 33.43 | 33.55 | -0.06 | -0.18% | 32.66 | 33.62 | 13085 | 4345.52 | 2.88% |
| 2024-05-06 | 32.10 | 33.61 | 2.12 | 6.73% | 31.75 | 33.96 | 19197 | 6322.17 | 4.22% |
| 2024-04-30 | 31.60 | 31.49 | 0.19 | 0.61% | 31.15 | 31.97 | 10687 | 3378.50 | 2.35% |
| 2024-04-29 | 30.93 | 31.30 | 0.37 | 1.20% | 30.72 | 31.60 | 9653 | 3010.81 | 2.12% |
| 2024-04-26 | 31.02 | 30.93 | -0.33 | -1.06% | 30.80 | 31.50 | 10779 | 3348.39 | 2.37% |
| 2024-04-25 | 31.00 | 31.26 | -0.52 | -1.64% | 31.00 | 32.19 | 16714 | 5256.62 | 3.68% |
| 2024-04-24 | 30.11 | 31.78 | 0.78 | 2.52% | 28.73 | 32.65 | 32356 | 9893.47 | 7.12% |
| 2024-04-23 | 29.49 | 31.00 | 1.65 | 5.62% | 29.17 | 31.38 | 15954 | 4879.20 | 3.51% |
| 2024-04-22 | 29.30 | 29.35 | -0.48 | -1.61% | 29.13 | 30.50 | 11259 | 3346.00 | 2.48% |
| 2024-04-19 | 28.28 | 29.83 | 1.57 | 5.56% | 27.81 | 30.35 | 14801 | 4357.49 | 3.26% |
| 2024-04-18 | 28.01 | 28.26 | 0.13 | 0.46% | 27.48 | 28.97 | 8476 | 2401.54 | 1.86% |
| 2024-04-17 | 26.79 | 28.13 | 2.05 | 7.86% | 26.62 | 28.16 | 11835 | 3278.04 | 2.60% |
| 2024-04-16 | 27.10 | 26.08 | -1.42 | -5.16% | 26.01 | 27.15 | 12965 | 3443.01 | 2.85% |
| 2024-04-15 | 29.60 | 27.50 | -2.93 | -9.63% | 27.00 | 29.70 | 22706 | 6345.67 | 5.00% |
| 2024-04-12 | 29.67 | 30.43 | 0.76 | 2.56% | 29.66 | 30.44 | 11189 | 3360.92 | 2.46% |
| 2024-04-11 | 29.48 | 29.67 | 0.20 | 0.68% | 29.18 | 30.40 | 7275 | 2175.00 | 1.60% |
| 2024-04-10 | 30.77 | 29.47 | -1.15 | -3.76% | 29.30 | 30.80 | 7710 | 2306.91 | 1.70% |
| 2024-04-09 | 30.27 | 30.62 | 0.20 | 0.66% | 30.13 | 31.08 | 7344 | 2239.09 | 1.62% |
| 2024-04-08 | 31.49 | 30.42 | -1.11 | -3.52% | 30.33 | 31.49 | 9818 | 3039.60 | 2.16% |
| 2024-04-03 | 31.08 | 31.53 | 0.43 | 1.38% | 30.51 | 32.01 | 11443 | 3603.85 | 2.52% |
| 2024-04-02 | 30.45 | 31.10 | 0.65 | 2.13% | 30.30 | 31.16 | 10469 | 3230.70 | 2.30% |
| 2024-04-01 | 29.90 | 30.45 | 0.51 | 1.70% | 29.65 | 30.45 | 8867 | 2673.08 | 1.95% |
| 2024-03-29 | 29.89 | 29.94 | 0.05 | 0.17% | 29.11 | 30.05 | 10154 | 3004.30 | 2.23% |
| 2024-03-28 | 29.53 | 29.89 | 0.34 | 1.15% | 29.23 | 30.55 | 9427 | 2812.43 | 2.07% |
| 2024-03-27 | 30.60 | 29.55 | -1.04 | -3.40% | 29.50 | 30.85 | 5143 | 1548.75 | 1.13% |
| 2024-03-26 | 30.53 | 30.59 | -0.10 | -0.33% | 29.77 | 31.21 | 7216 | 2188.28 | 1.59% |
| 2024-03-25 | 30.80 | 30.69 | 0.02 | 0.07% | 30.20 | 31.59 | 6819 | 2113.34 | 1.50% |
| 2024-03-22 | 31.70 | 30.67 | -0.90 | -2.85% | 30.61 | 31.70 | 5905 | 1829.91 | 1.30% |
| 2024-03-21 | 32.04 | 31.57 | -0.47 | -1.47% | 31.06 | 32.08 | 7099 | 2236.78 | 1.56% |
| 2024-03-20 | 31.39 | 32.04 | 0.05 | 0.16% | 31.33 | 32.44 | 9976 | 3177.87 | 2.19% |
| 2024-03-19 | 30.64 | 31.99 | 1.39 | 4.54% | 30.62 | 32.44 | 15752 | 4994.37 | 3.47% |
| 2024-03-18 | 29.93 | 30.60 | 0.67 | 2.24% | 29.56 | 30.72 | 10243 | 3083.52 | 2.25% |
| 2024-03-15 | 29.50 | 29.93 | 0.43 | 1.46% | 29.11 | 30.11 | 9811 | 2898.28 | 2.16% |
| 2024-03-14 | 29.92 | 29.50 | -1.64 | -5.27% | 29.20 | 30.65 | 18241 | 5452.30 | 4.01% |
| 2024-03-13 | 30.00 | 31.14 | 2.59 | 9.07% | 30.00 | 34.00 | 25726 | 8247.99 | 5.66% |
| 2024-03-12 | 28.01 | 28.55 | 0.54 | 1.93% | 27.54 | 28.57 | 8460 | 2379.56 | 1.86% |
| 2024-03-11 | 28.11 | 28.01 | -0.25 | -0.88% | 27.51 | 28.33 | 6371 | 1773.83 | 1.40% |
| 2024-03-08 | 27.09 | 28.26 | 1.17 | 4.32% | 27.09 | 28.60 | 9048 | 2521.54 | 1.99% |
| 2024-03-07 | 27.08 | 27.09 | 0.24 | 0.89% | 26.97 | 27.50 | 7554 | 2055.44 | 1.66% |
| 2024-03-06 | 26.36 | 26.85 | 0.50 | 1.90% | 26.23 | 26.97 | 5684 | 1515.46 | 1.25% |
| 2024-03-05 | 26.90 | 26.35 | -0.56 | -2.08% | 26.30 | 27.10 | 7046 | 1876.74 | 1.55% |
| 2024-03-04 | 27.08 | 26.91 | 0.04 | 0.15% | 26.47 | 27.11 | 6215 | 1664.89 | 1.37% |
| 2024-03-01 | 26.90 | 26.87 | -0.02 | -0.07% | 26.50 | 27.17 | 9524 | 2551.11 | 2.15% |
| 2024-02-29 | 26.02 | 26.89 | 0.64 | 2.44% | 26.02 | 27.45 | 9637 | 2583.93 | 2.17% |
| 2024-02-28 | 28.56 | 26.25 | -2.27 | -7.96% | 26.11 | 29.09 | 15377 | 4296.04 | 3.46% |
| 2024-02-27 | 27.97 | 28.52 | 0.63 | 2.26% | 27.52 | 28.59 | 7295 | 2063.79 | 1.64% |
| 2024-02-26 | 27.50 | 27.89 | 0.36 | 1.31% | 27.28 | 28.49 | 10650 | 2981.28 | 2.40% |
| 2024-02-23 | 27.26 | 27.53 | 0.27 | 0.99% | 26.92 | 27.72 | 8143 | 2214.64 | 1.83% |
| 2024-02-22 | 27.10 | 27.26 | 0.11 | 0.41% | 26.55 | 27.60 | 7562 | 2042.42 | 1.70% |
| 2024-02-21 | 27.00 | 27.15 | 0.11 | 0.41% | 26.50 | 27.92 | 8914 | 2443.35 | 2.01% |
| 2024-02-20 | 26.47 | 27.04 | 0.04 | 0.15% | 26.28 | 27.47 | 10031 | 2705.97 | 2.26% |
| 2024-02-19 | 26.00 | 27.00 | 1.05 | 4.05% | 25.74 | 27.59 | 15366 | 4081.33 | 3.46% |
| 2024-02-08 | 22.70 | 25.95 | 3.34 | 14.77% | 22.16 | 26.58 | 14380 | 3495.37 | 3.24% |
| 2024-02-07 | 23.53 | 22.61 | -1.01 | -4.28% | 22.03 | 24.29 | 15409 | 3590.68 | 3.47% |
| 2024-02-06 | 23.25 | 23.62 | 0.37 | 1.59% | 21.31 | 24.31 | 17510 | 3928.37 | 3.94% |
| 2024-02-05 | 24.45 | 23.25 | -1.28 | -5.22% | 21.69 | 24.45 | 14120 | 3232.32 | 3.18% |
| 2024-02-02 | 26.41 | 24.53 | -1.60 | -6.12% | 24.04 | 26.60 | 11545 | 2912.13 | 2.60% |