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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 36.90 | 34.30 | -1.12 | -3.16% | 34.10 | 36.90 | 12468 | 4351.25 | 4.84% |
| 2024-05-17 | 34.66 | 35.42 | 0.76 | 2.19% | 33.35 | 35.51 | 11796 | 4051.38 | 4.58% |
| 2024-05-16 | 32.80 | 34.66 | 1.73 | 5.25% | 32.80 | 35.19 | 8926 | 3054.97 | 3.47% |
| 2024-05-15 | 32.93 | 32.93 | 0.00 | 0.00% | 32.23 | 33.50 | 3106 | 1024.99 | 1.21% |
| 2024-05-14 | 32.05 | 32.93 | 0.88 | 2.75% | 32.05 | 33.18 | 4079 | 1334.77 | 1.58% |
| 2024-05-13 | 33.63 | 32.05 | -1.58 | -4.70% | 32.02 | 33.63 | 5020 | 1636.03 | 1.95% |
| 2024-05-10 | 33.66 | 33.63 | -0.03 | -0.09% | 32.85 | 34.22 | 4436 | 1487.65 | 1.72% |
| 2024-05-09 | 33.24 | 33.66 | 0.42 | 1.26% | 33.24 | 33.88 | 2934 | 987.07 | 1.14% |
| 2024-05-08 | 33.69 | 33.24 | -0.45 | -1.34% | 32.96 | 33.89 | 3569 | 1188.92 | 1.39% |
| 2024-05-07 | 33.72 | 33.69 | -0.29 | -0.85% | 33.04 | 34.07 | 6063 | 2033.15 | 2.35% |
| 2024-05-06 | 32.49 | 33.98 | 1.76 | 5.46% | 32.49 | 35.60 | 10962 | 3742.24 | 4.26% |
| 2024-04-30 | 31.70 | 32.22 | 0.41 | 1.29% | 31.50 | 32.75 | 4346 | 1391.05 | 1.69% |
| 2024-04-29 | 30.46 | 31.81 | 1.32 | 4.33% | 30.30 | 31.87 | 4423 | 1378.47 | 1.72% |
| 2024-04-26 | 30.75 | 30.49 | -0.31 | -1.01% | 30.20 | 30.93 | 3369 | 1029.26 | 1.31% |
| 2024-04-25 | 29.53 | 30.80 | 0.75 | 2.50% | 29.51 | 31.15 | 3995 | 1221.19 | 1.55% |
| 2024-04-24 | 29.11 | 30.05 | 1.14 | 3.94% | 28.79 | 30.10 | 5056 | 1498.47 | 1.96% |
| 2024-04-23 | 28.00 | 28.91 | 0.91 | 3.25% | 27.48 | 29.42 | 4360 | 1251.27 | 1.69% |
| 2024-04-22 | 28.29 | 28.00 | -0.44 | -1.55% | 26.68 | 28.62 | 3604 | 997.43 | 1.40% |
| 2024-04-19 | 28.61 | 28.44 | -0.31 | -1.08% | 28.06 | 29.15 | 3572 | 1020.86 | 1.39% |
| 2024-04-18 | 29.97 | 28.75 | -0.69 | -2.34% | 28.00 | 29.98 | 4791 | 1373.52 | 1.86% |
| 2024-04-17 | 27.15 | 29.44 | 2.94 | 11.09% | 27.15 | 29.55 | 6677 | 1929.25 | 2.59% |
| 2024-04-16 | 29.16 | 26.50 | -2.68 | -9.18% | 26.39 | 29.16 | 7139 | 1940.81 | 2.77% |
| 2024-04-15 | 32.16 | 29.18 | -3.15 | -9.74% | 28.61 | 32.22 | 9088 | 2715.40 | 3.53% |
| 2024-04-12 | 31.31 | 32.33 | 0.21 | 0.65% | 31.31 | 32.98 | 4329 | 1405.86 | 1.68% |
| 2024-04-11 | 32.04 | 32.12 | 0.08 | 0.25% | 31.44 | 32.89 | 3538 | 1146.53 | 1.37% |
| 2024-04-10 | 33.13 | 32.04 | -1.20 | -3.61% | 31.59 | 33.36 | 4757 | 1530.78 | 1.85% |
| 2024-04-09 | 32.15 | 33.24 | 0.81 | 2.50% | 32.13 | 33.53 | 4588 | 1509.60 | 1.78% |
| 2024-04-08 | 35.00 | 32.43 | -2.72 | -7.74% | 32.15 | 35.00 | 7913 | 2617.22 | 3.07% |
| 2024-04-03 | 35.32 | 35.15 | -0.63 | -1.76% | 34.40 | 36.18 | 7972 | 2791.64 | 3.10% |
| 2024-04-02 | 36.02 | 35.78 | -0.52 | -1.43% | 35.28 | 38.36 | 12687 | 4638.66 | 4.93% |
| 2024-04-01 | 33.70 | 36.30 | 2.60 | 7.72% | 33.70 | 36.46 | 8368 | 2960.79 | 3.25% |
| 2024-03-29 | 33.14 | 33.70 | 0.56 | 1.69% | 33.14 | 34.66 | 4937 | 1672.27 | 1.92% |
| 2024-03-28 | 32.08 | 33.14 | 1.06 | 3.30% | 31.72 | 33.88 | 4595 | 1511.57 | 1.78% |
| 2024-03-27 | 33.07 | 32.08 | -1.12 | -3.37% | 32.08 | 33.30 | 4458 | 1460.42 | 1.73% |
| 2024-03-26 | 33.23 | 33.20 | -0.03 | -0.09% | 32.39 | 33.76 | 4709 | 1557.11 | 1.83% |
| 2024-03-25 | 34.02 | 33.23 | -0.78 | -2.29% | 33.22 | 34.40 | 4420 | 1496.07 | 1.72% |
| 2024-03-22 | 34.20 | 34.01 | -0.94 | -2.69% | 34.01 | 35.58 | 4125 | 1423.14 | 1.60% |
| 2024-03-21 | 34.89 | 34.95 | -0.11 | -0.31% | 34.14 | 35.38 | 4428 | 1539.78 | 1.72% |
| 2024-03-20 | 34.63 | 35.06 | 0.70 | 2.04% | 34.28 | 35.07 | 3079 | 1068.13 | 1.20% |
| 2024-03-19 | 34.99 | 34.36 | -0.32 | -0.92% | 34.32 | 35.24 | 3760 | 1303.94 | 1.46% |
| 2024-03-18 | 33.70 | 34.68 | 0.98 | 2.91% | 33.64 | 34.88 | 4389 | 1505.26 | 1.70% |
| 2024-03-15 | 32.60 | 33.70 | 0.90 | 2.74% | 32.59 | 33.70 | 4256 | 1408.16 | 1.65% |
| 2024-03-14 | 33.00 | 32.80 | -0.36 | -1.09% | 32.28 | 33.29 | 3479 | 1142.59 | 1.35% |
| 2024-03-13 | 33.37 | 33.16 | 0.19 | 0.58% | 32.43 | 33.55 | 4718 | 1558.53 | 1.83% |
| 2024-03-12 | 31.78 | 32.97 | 1.27 | 4.01% | 31.71 | 32.97 | 4847 | 1568.04 | 1.88% |
| 2024-03-11 | 31.16 | 31.70 | 0.54 | 1.73% | 30.97 | 31.73 | 3678 | 1152.16 | 1.43% |
| 2024-03-08 | 30.92 | 31.16 | 0.24 | 0.78% | 30.60 | 31.49 | 2702 | 837.99 | 1.05% |
| 2024-03-07 | 31.37 | 30.92 | -0.14 | -0.45% | 30.62 | 31.77 | 3801 | 1187.30 | 1.48% |
| 2024-03-06 | 29.96 | 31.06 | 0.87 | 2.88% | 29.96 | 31.50 | 5074 | 1566.40 | 1.97% |
| 2024-03-05 | 31.05 | 30.19 | -0.98 | -3.14% | 30.02 | 31.15 | 4854 | 1476.05 | 1.89% |
| 2024-03-04 | 31.60 | 31.17 | -0.43 | -1.36% | 30.20 | 31.88 | 4377 | 1356.78 | 1.70% |
| 2024-03-01 | 31.23 | 31.60 | 0.48 | 1.54% | 31.02 | 31.99 | 5602 | 1768.01 | 2.18% |
| 2024-02-29 | 29.92 | 31.12 | 1.03 | 3.42% | 29.01 | 31.51 | 8814 | 2707.80 | 3.42% |
| 2024-02-28 | 34.40 | 30.09 | -4.26 | -12.40% | 29.99 | 34.99 | 12414 | 4041.27 | 4.82% |
| 2024-02-27 | 33.00 | 34.35 | 1.36 | 4.12% | 32.31 | 34.50 | 6477 | 2206.95 | 2.52% |
| 2024-02-26 | 32.83 | 32.99 | 0.39 | 1.20% | 32.33 | 34.14 | 6814 | 2273.88 | 2.65% |
| 2024-02-23 | 31.51 | 32.60 | 1.13 | 3.59% | 31.33 | 32.84 | 7017 | 2251.17 | 2.73% |
| 2024-02-22 | 29.00 | 31.47 | 1.99 | 6.75% | 29.00 | 31.99 | 9405 | 2931.00 | 3.65% |
| 2024-02-21 | 28.21 | 29.48 | 1.06 | 3.73% | 27.83 | 30.30 | 6457 | 1901.36 | 2.51% |
| 2024-02-20 | 27.55 | 28.42 | 1.22 | 4.49% | 27.11 | 28.47 | 5515 | 1545.84 | 2.14% |
| 2024-02-19 | 26.33 | 27.20 | 1.00 | 3.82% | 26.33 | 28.51 | 10070 | 2757.81 | 3.91% |