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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 31.20 | 29.91 | -1.30 | -4.17% | 29.63 | 31.20 | 4075 | 1227.47 | 2.51% |
| 2024-05-10 | 32.38 | 31.21 | -0.80 | -2.50% | 31.10 | 32.40 | 4279 | 1346.45 | 2.63% |
| 2024-05-09 | 31.85 | 32.01 | 0.44 | 1.39% | 31.41 | 32.29 | 3339 | 1070.45 | 2.05% |
| 2024-05-08 | 32.50 | 31.57 | -0.87 | -2.68% | 31.52 | 32.50 | 3990 | 1268.10 | 2.46% |
| 2024-05-07 | 32.55 | 32.44 | 0.31 | 0.96% | 31.91 | 32.55 | 4069 | 1311.44 | 2.50% |
| 2024-05-06 | 31.60 | 32.13 | 0.69 | 2.19% | 31.60 | 32.32 | 4480 | 1437.57 | 2.76% |
| 2024-04-30 | 32.02 | 31.44 | -0.39 | -1.23% | 31.08 | 32.15 | 4050 | 1277.80 | 2.49% |
| 2024-04-29 | 30.62 | 31.83 | 1.14 | 3.71% | 30.62 | 31.95 | 5341 | 1681.50 | 3.29% |
| 2024-04-26 | 30.27 | 30.69 | 0.29 | 0.95% | 29.87 | 31.00 | 4883 | 1490.67 | 3.00% |
| 2024-04-25 | 30.05 | 30.40 | 0.13 | 0.43% | 29.88 | 30.63 | 4052 | 1230.09 | 2.49% |
| 2024-04-24 | 29.00 | 30.27 | 1.14 | 3.91% | 28.79 | 30.33 | 5811 | 1736.57 | 3.58% |
| 2024-04-23 | 28.50 | 29.13 | 0.75 | 2.64% | 28.21 | 29.35 | 4724 | 1371.14 | 2.91% |
| 2024-04-22 | 28.41 | 28.38 | 0.07 | 0.25% | 27.19 | 28.95 | 3690 | 1037.20 | 2.27% |
| 2024-04-19 | 28.87 | 28.31 | -0.42 | -1.46% | 28.24 | 29.68 | 4520 | 1294.60 | 2.78% |
| 2024-04-18 | 29.31 | 28.73 | -0.67 | -2.28% | 28.52 | 29.59 | 6647 | 1926.44 | 4.09% |
| 2024-04-17 | 26.98 | 29.40 | 3.36 | 12.90% | 26.51 | 29.73 | 9133 | 2610.20 | 5.62% |
| 2024-04-16 | 29.01 | 26.04 | -3.29 | -11.22% | 25.62 | 29.05 | 8337 | 2226.23 | 5.13% |
| 2024-04-15 | 31.50 | 29.33 | -2.82 | -8.77% | 28.58 | 32.42 | 9698 | 2917.42 | 5.97% |
| 2024-04-12 | 32.28 | 32.15 | -0.13 | -0.40% | 31.89 | 32.85 | 3998 | 1297.58 | 2.46% |
| 2024-04-11 | 31.78 | 32.28 | 0.38 | 1.19% | 31.73 | 32.84 | 4142 | 1342.62 | 2.55% |
| 2024-04-10 | 32.98 | 31.90 | -1.13 | -3.42% | 31.60 | 33.07 | 4830 | 1559.54 | 2.97% |
| 2024-04-09 | 32.66 | 33.03 | 0.36 | 1.10% | 32.53 | 33.27 | 3831 | 1259.43 | 2.36% |
| 2024-04-08 | 33.99 | 32.67 | -1.32 | -3.88% | 32.60 | 34.00 | 5290 | 1747.22 | 3.26% |
| 2024-04-03 | 34.74 | 33.99 | -1.01 | -2.89% | 33.61 | 35.30 | 5371 | 1829.22 | 3.31% |
| 2024-04-02 | 35.04 | 35.00 | -0.04 | -0.11% | 34.50 | 35.40 | 6613 | 2308.67 | 4.07% |
| 2024-04-01 | 34.52 | 35.04 | 0.49 | 1.42% | 34.05 | 35.18 | 7007 | 2439.64 | 4.31% |
| 2024-03-29 | 33.00 | 34.55 | 1.38 | 4.16% | 32.82 | 34.92 | 9608 | 3268.40 | 5.91% |
| 2024-03-28 | 32.13 | 33.17 | 1.02 | 3.17% | 32.00 | 33.78 | 9114 | 3004.93 | 5.61% |
| 2024-03-27 | 33.91 | 32.15 | -1.91 | -5.61% | 32.15 | 34.13 | 8561 | 2824.03 | 6.20% |
| 2024-03-26 | 33.95 | 34.06 | 0.11 | 0.32% | 33.50 | 34.74 | 6728 | 2294.66 | 4.87% |
| 2024-03-25 | 36.00 | 33.95 | -2.32 | -6.40% | 33.71 | 36.50 | 11863 | 4138.25 | 8.59% |
| 2024-03-22 | 37.00 | 36.27 | -1.06 | -2.84% | 35.82 | 37.44 | 10506 | 3825.59 | 7.61% |
| 2024-03-21 | 37.57 | 37.33 | -0.23 | -0.61% | 37.20 | 38.20 | 10891 | 4093.91 | 7.88% |
| 2024-03-20 | 37.66 | 37.56 | -0.48 | -1.26% | 37.21 | 38.40 | 11763 | 4422.09 | 8.52% |
| 2024-03-19 | 37.80 | 38.04 | -0.41 | -1.07% | 37.47 | 38.29 | 12472 | 4724.44 | 9.03% |
| 2024-03-18 | 36.77 | 38.45 | 2.00 | 5.49% | 36.65 | 38.85 | 20457 | 7800.58 | 14.81% |
| 2024-03-15 | 35.40 | 36.45 | 0.95 | 2.68% | 35.21 | 36.47 | 9151 | 3294.68 | 6.63% |
| 2024-03-14 | 36.67 | 35.50 | -1.61 | -4.34% | 34.83 | 36.99 | 14227 | 5120.44 | 10.30% |
| 2024-03-13 | 38.22 | 37.11 | -1.51 | -3.91% | 36.60 | 38.45 | 19531 | 7261.83 | 14.14% |
| 2024-03-12 | 38.07 | 38.62 | 2.46 | 6.80% | 37.70 | 41.11 | 33930 | 13265.50 | 24.56% |
| 2024-03-11 | 34.09 | 36.16 | 1.73 | 5.02% | 33.39 | 36.38 | 18316 | 6521.60 | 13.26% |
| 2024-03-08 | 33.76 | 34.43 | 0.38 | 1.12% | 33.76 | 34.69 | 8208 | 2812.75 | 5.94% |
| 2024-03-07 | 35.01 | 34.05 | -0.85 | -2.44% | 33.85 | 35.93 | 8333 | 2892.11 | 6.03% |
| 2024-03-06 | 34.12 | 34.90 | 0.59 | 1.72% | 34.00 | 35.35 | 8055 | 2796.06 | 5.83% |
| 2024-03-05 | 35.52 | 34.31 | -1.44 | -4.03% | 34.29 | 35.75 | 9248 | 3230.54 | 6.70% |
| 2024-03-04 | 34.98 | 35.75 | 0.50 | 1.42% | 34.25 | 36.61 | 13955 | 4939.22 | 10.10% |
| 2024-03-01 | 34.86 | 35.25 | 0.65 | 1.88% | 34.15 | 36.80 | 14319 | 5086.89 | 10.37% |
| 2024-02-29 | 32.50 | 34.60 | 1.50 | 4.53% | 32.08 | 34.88 | 12505 | 4245.60 | 9.05% |
| 2024-02-28 | 37.70 | 33.10 | -5.30 | -13.80% | 33.00 | 38.49 | 21935 | 8017.64 | 15.88% |
| 2024-02-27 | 36.06 | 38.40 | 2.03 | 5.58% | 34.50 | 39.06 | 27032 | 9927.56 | 19.57% |
| 2024-02-26 | 36.99 | 36.37 | 0.24 | 0.66% | 33.70 | 39.68 | 29057 | 10649.02 | 21.04% |
| 2024-02-23 | 31.35 | 36.13 | 4.62 | 14.66% | 30.58 | 37.81 | 25933 | 9106.07 | 18.77% |
| 2024-02-22 | 29.05 | 31.51 | 2.34 | 8.02% | 29.00 | 33.81 | 15261 | 4849.50 | 11.05% |
| 2024-02-21 | 28.20 | 29.17 | 0.37 | 1.28% | 28.10 | 30.28 | 7361 | 2174.64 | 5.33% |
| 2024-02-20 | 28.45 | 28.80 | 0.05 | 0.17% | 28.00 | 29.07 | 7864 | 2236.61 | 5.69% |
| 2024-02-19 | 26.14 | 28.75 | 2.66 | 10.20% | 26.14 | 29.27 | 10828 | 3083.94 | 7.84% |
| 2024-02-08 | 23.47 | 26.09 | 2.28 | 9.58% | 23.14 | 27.39 | 9402 | 2366.10 | 6.81% |
| 2024-02-07 | 25.99 | 23.81 | -1.77 | -6.92% | 23.50 | 26.00 | 9183 | 2259.40 | 6.65% |
| 2024-02-06 | 24.43 | 25.58 | 0.08 | 0.31% | 22.77 | 26.39 | 9846 | 2414.91 | 7.13% |
| 2024-02-05 | 29.00 | 25.50 | -4.07 | -13.76% | 24.58 | 29.08 | 10779 | 2817.19 | 7.80% |