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 | 34.01 | 34.36 | 0.14 | 0.41% | 33.62 | 34.47 | 5474 | 1870.67 | 1.30% |
| 2024-05-16 | 34.62 | 34.22 | -0.47 | -1.35% | 34.03 | 35.28 | 7423 | 2555.49 | 1.76% |
| 2024-05-15 | 35.45 | 34.69 | -0.45 | -1.28% | 34.64 | 36.36 | 9304 | 3300.40 | 2.21% |
| 2024-05-14 | 36.00 | 35.14 | -0.38 | -1.07% | 34.89 | 36.00 | 9322 | 3292.88 | 2.21% |
| 2024-05-13 | 35.69 | 35.52 | -0.88 | -2.42% | 34.88 | 36.70 | 15604 | 5538.80 | 3.70% |
| 2024-05-10 | 37.24 | 36.40 | -1.09 | -2.91% | 36.00 | 37.51 | 18438 | 6709.00 | 4.38% |
| 2024-05-09 | 36.72 | 37.49 | 1.84 | 5.16% | 36.65 | 38.50 | 26246 | 9828.51 | 6.23% |
| 2024-05-08 | 34.21 | 35.65 | 1.71 | 5.04% | 33.30 | 36.13 | 23811 | 8306.88 | 5.65% |
| 2024-05-07 | 34.00 | 33.94 | -0.10 | -0.29% | 33.21 | 34.23 | 15279 | 5156.59 | 3.63% |
| 2024-05-06 | 33.08 | 34.04 | 1.98 | 6.18% | 32.99 | 34.75 | 19255 | 6509.80 | 4.57% |
| 2024-04-30 | 33.69 | 32.06 | -1.15 | -3.46% | 31.26 | 33.69 | 15226 | 4900.82 | 3.61% |
| 2024-04-29 | 30.46 | 33.21 | 2.47 | 8.04% | 30.46 | 33.47 | 18319 | 5960.43 | 4.35% |
| 2024-04-26 | 30.48 | 30.74 | -0.01 | -0.03% | 30.02 | 31.39 | 11547 | 3558.41 | 2.74% |
| 2024-04-25 | 29.85 | 30.75 | 0.72 | 2.40% | 29.65 | 31.59 | 14810 | 4571.48 | 3.51% |
| 2024-04-24 | 29.20 | 30.03 | -1.37 | -4.36% | 28.81 | 30.41 | 18808 | 5586.18 | 4.46% |
| 2024-04-23 | 30.75 | 31.40 | 1.05 | 3.46% | 30.35 | 31.41 | 9706 | 3011.95 | 2.30% |
| 2024-04-22 | 30.40 | 30.35 | -0.30 | -0.98% | 29.38 | 30.88 | 8574 | 2596.17 | 2.03% |
| 2024-04-19 | 31.22 | 30.65 | -0.91 | -2.88% | 30.35 | 31.44 | 13424 | 4125.51 | 3.19% |
| 2024-04-18 | 32.00 | 31.56 | -0.67 | -2.08% | 30.51 | 32.52 | 14887 | 4715.77 | 3.53% |
| 2024-04-17 | 31.58 | 32.23 | 1.04 | 3.33% | 31.58 | 32.67 | 15058 | 4848.14 | 3.57% |
| 2024-04-16 | 33.00 | 31.19 | -2.46 | -7.31% | 29.20 | 33.20 | 25199 | 7782.56 | 5.98% |
| 2024-04-15 | 35.45 | 33.65 | -2.35 | -6.53% | 32.91 | 36.32 | 19368 | 6624.71 | 4.60% |
| 2024-04-12 | 36.70 | 36.00 | -0.97 | -2.62% | 35.66 | 37.75 | 22549 | 8207.40 | 5.35% |
| 2024-04-11 | 37.53 | 36.97 | -1.00 | -2.63% | 36.53 | 39.16 | 28570 | 10808.66 | 6.78% |
| 2024-04-10 | 39.00 | 37.97 | -1.23 | -3.14% | 37.39 | 39.38 | 29589 | 11296.46 | 7.02% |
| 2024-04-09 | 36.18 | 39.20 | 2.60 | 7.10% | 35.86 | 39.68 | 45884 | 17822.90 | 10.89% |
| 2024-04-08 | 35.91 | 36.60 | 0.13 | 0.36% | 35.52 | 38.66 | 24590 | 9194.47 | 5.84% |
| 2024-04-03 | 37.60 | 36.47 | -1.92 | -5.00% | 36.37 | 38.48 | 34111 | 12684.58 | 8.09% |
| 2024-04-02 | 37.12 | 38.39 | 1.54 | 4.18% | 36.12 | 38.79 | 48153 | 18220.91 | 11.43% |
| 2024-04-01 | 35.78 | 36.85 | 0.71 | 1.96% | 35.54 | 37.50 | 33604 | 12356.88 | 7.97% |
| 2024-03-29 | 37.00 | 36.14 | -1.56 | -4.14% | 36.00 | 38.84 | 48412 | 18033.26 | 11.49% |
| 2024-03-28 | 35.36 | 37.70 | 1.95 | 5.45% | 34.84 | 37.70 | 55706 | 20259.43 | 13.22% |
| 2024-03-27 | 35.00 | 35.75 | 0.30 | 0.85% | 34.38 | 37.40 | 61473 | 22064.50 | 14.59% |
| 2024-03-26 | 31.36 | 35.45 | 4.01 | 12.75% | 31.36 | 36.39 | 63393 | 21870.92 | 15.04% |
| 2024-03-25 | 32.60 | 31.44 | -1.16 | -3.56% | 31.35 | 32.82 | 14411 | 4619.30 | 3.42% |
| 2024-03-22 | 33.70 | 32.60 | -1.10 | -3.26% | 32.50 | 33.95 | 17056 | 5618.57 | 4.05% |
| 2024-03-21 | 34.20 | 33.70 | -0.50 | -1.46% | 33.38 | 34.32 | 19128 | 6458.53 | 4.54% |
| 2024-03-20 | 33.56 | 34.20 | 0.20 | 0.59% | 33.41 | 34.36 | 17267 | 5879.44 | 4.10% |
| 2024-03-19 | 34.30 | 34.00 | -0.59 | -1.71% | 33.81 | 34.45 | 22394 | 7627.73 | 5.31% |
| 2024-03-18 | 33.17 | 34.59 | 1.50 | 4.53% | 32.81 | 34.85 | 40903 | 13877.28 | 9.71% |
| 2024-03-15 | 32.40 | 33.09 | 0.32 | 0.98% | 32.30 | 33.15 | 24430 | 8014.79 | 5.80% |
| 2024-03-14 | 33.63 | 32.77 | -1.13 | -3.33% | 32.05 | 34.48 | 35114 | 11631.95 | 8.33% |
| 2024-03-13 | 34.20 | 33.90 | -0.99 | -2.84% | 33.53 | 35.40 | 43955 | 14991.21 | 10.43% |
| 2024-03-12 | 35.90 | 34.89 | 0.23 | 0.66% | 34.80 | 38.12 | 77922 | 28072.71 | 18.49% |
| 2024-03-11 | 28.89 | 34.66 | 5.78 | 20.01% | 28.89 | 34.66 | 30457 | 10108.67 | 7.23% |
| 2024-03-08 | 28.92 | 28.88 | -0.06 | -0.21% | 28.28 | 29.28 | 10600 | 3050.09 | 2.52% |
| 2024-03-07 | 29.79 | 28.94 | -0.85 | -2.85% | 28.71 | 30.00 | 16252 | 4762.97 | 3.86% |
| 2024-03-06 | 28.85 | 29.79 | 0.81 | 2.80% | 28.85 | 30.03 | 15469 | 4564.09 | 3.67% |
| 2024-03-05 | 29.69 | 28.98 | -1.06 | -3.53% | 28.88 | 30.03 | 14110 | 4128.84 | 3.35% |
| 2024-03-04 | 30.90 | 30.04 | -0.84 | -2.72% | 29.09 | 31.30 | 19191 | 5768.67 | 4.55% |
| 2024-03-01 | 30.03 | 30.88 | 0.88 | 2.93% | 29.60 | 31.30 | 20033 | 6134.71 | 4.75% |
| 2024-02-29 | 29.00 | 30.00 | 0.85 | 2.92% | 28.72 | 30.20 | 24184 | 7140.37 | 5.74% |
| 2024-02-28 | 31.69 | 29.15 | -2.38 | -7.55% | 29.02 | 33.49 | 36552 | 11535.75 | 8.67% |
| 2024-02-27 | 30.50 | 31.53 | 1.08 | 3.55% | 29.95 | 31.57 | 16257 | 5026.50 | 3.86% |
| 2024-02-26 | 30.28 | 30.45 | 0.43 | 1.43% | 29.61 | 31.13 | 17048 | 5158.86 | 4.05% |
| 2024-02-23 | 29.34 | 30.02 | 0.84 | 2.88% | 28.81 | 30.02 | 20072 | 5889.11 | 4.76% |
| 2024-02-22 | 28.00 | 29.18 | 0.70 | 2.46% | 27.81 | 29.19 | 16989 | 4897.59 | 4.03% |
| 2024-02-21 | 27.50 | 28.48 | 0.65 | 2.34% | 27.01 | 29.39 | 20257 | 5805.56 | 4.81% |
| 2024-02-20 | 27.13 | 27.83 | 0.44 | 1.61% | 26.42 | 28.34 | 25603 | 7008.55 | 6.08% |
| 2024-02-19 | 27.12 | 27.39 | 0.08 | 0.29% | 26.50 | 27.98 | 22983 | 6278.07 | 5.45% |