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 | 37.40 | 36.41 | -1.14 | -3.04% | 36.30 | 37.84 | 41387 | 15350.96 | 10.33% |
| 2024-05-16 | 37.62 | 37.55 | -0.19 | -0.50% | 36.71 | 38.25 | 50142 | 18721.26 | 12.51% |
| 2024-05-15 | 36.45 | 37.74 | 0.98 | 2.67% | 36.31 | 38.30 | 52300 | 19596.24 | 13.05% |
| 2024-05-14 | 36.34 | 36.76 | 0.03 | 0.08% | 36.34 | 37.48 | 31304 | 11548.87 | 7.81% |
| 2024-05-13 | 36.01 | 36.73 | 0.14 | 0.38% | 35.60 | 37.65 | 42037 | 15471.90 | 10.49% |
| 2024-05-10 | 36.42 | 36.59 | -0.05 | -0.14% | 36.12 | 37.08 | 34244 | 12534.78 | 8.54% |
| 2024-05-09 | 36.48 | 36.64 | -0.30 | -0.81% | 35.88 | 37.60 | 46477 | 16969.76 | 11.60% |
| 2024-05-08 | 37.01 | 36.94 | -0.84 | -2.22% | 36.18 | 37.49 | 51515 | 18968.42 | 12.85% |
| 2024-05-07 | 36.89 | 37.78 | 1.05 | 2.86% | 36.03 | 38.58 | 76179 | 28371.96 | 19.01% |
| 2024-05-06 | 35.45 | 36.73 | 2.14 | 6.19% | 34.30 | 37.00 | 61769 | 22248.88 | 15.41% |
| 2024-04-30 | 33.64 | 34.59 | 0.83 | 2.46% | 33.40 | 35.00 | 40749 | 14122.23 | 10.17% |
| 2024-04-29 | 33.00 | 33.76 | 0.66 | 1.99% | 32.93 | 33.94 | 28363 | 9543.79 | 7.08% |
| 2024-04-26 | 33.31 | 33.10 | -0.21 | -0.63% | 32.44 | 33.56 | 30295 | 10006.65 | 7.56% |
| 2024-04-25 | 33.27 | 33.31 | 0.07 | 0.21% | 32.95 | 33.64 | 25510 | 8496.15 | 6.36% |
| 2024-04-24 | 33.72 | 33.24 | -0.60 | -1.77% | 32.88 | 33.80 | 30569 | 10130.03 | 7.63% |
| 2024-04-23 | 32.37 | 33.84 | 1.34 | 4.12% | 32.30 | 33.84 | 35873 | 11993.30 | 8.95% |
| 2024-04-22 | 32.75 | 32.50 | -0.25 | -0.76% | 32.30 | 33.16 | 22952 | 7516.94 | 5.73% |
| 2024-04-19 | 32.10 | 32.75 | 0.50 | 1.55% | 31.61 | 32.75 | 28487 | 9249.17 | 7.11% |
| 2024-04-18 | 32.22 | 32.25 | 0.03 | 0.09% | 31.81 | 32.69 | 24125 | 7781.23 | 6.02% |
| 2024-04-17 | 29.79 | 32.22 | 2.70 | 9.15% | 29.79 | 32.28 | 28236 | 8893.73 | 7.05% |
| 2024-04-16 | 31.19 | 29.52 | -2.18 | -6.88% | 29.50 | 31.60 | 22660 | 6850.02 | 5.65% |
| 2024-04-15 | 31.57 | 31.70 | 0.34 | 1.08% | 30.58 | 32.35 | 23216 | 7331.33 | 5.79% |
| 2024-04-12 | 32.40 | 31.36 | -0.57 | -1.79% | 31.30 | 32.40 | 10661 | 3381.08 | 2.66% |
| 2024-04-11 | 31.60 | 31.93 | -0.12 | -0.37% | 31.40 | 32.53 | 14997 | 4790.58 | 3.74% |
| 2024-04-10 | 33.08 | 32.05 | -1.11 | -3.35% | 31.87 | 33.10 | 16634 | 5394.95 | 4.15% |
| 2024-04-09 | 32.39 | 33.16 | 1.34 | 4.21% | 31.72 | 33.68 | 21611 | 7107.42 | 5.39% |
| 2024-04-08 | 33.44 | 31.82 | -1.32 | -3.98% | 31.77 | 33.44 | 22507 | 7300.76 | 5.62% |
| 2024-04-03 | 33.34 | 33.14 | 0.00 | 0.00% | 33.12 | 34.12 | 22655 | 7606.09 | 5.65% |
| 2024-04-02 | 33.60 | 33.14 | -0.61 | -1.81% | 32.80 | 33.60 | 21917 | 7257.48 | 5.47% |
| 2024-04-01 | 31.30 | 33.75 | 2.74 | 8.84% | 31.30 | 34.42 | 44672 | 14898.17 | 11.15% |
| 2024-03-29 | 30.90 | 31.01 | 0.32 | 1.04% | 30.45 | 31.17 | 9842 | 3039.19 | 2.46% |
| 2024-03-28 | 30.00 | 30.69 | 0.46 | 1.52% | 29.95 | 31.22 | 13462 | 4135.60 | 3.36% |
| 2024-03-27 | 31.12 | 30.23 | -0.97 | -3.11% | 30.22 | 31.80 | 14548 | 4528.83 | 3.63% |
| 2024-03-26 | 31.10 | 31.20 | 0.11 | 0.35% | 30.45 | 31.43 | 12814 | 3961.03 | 3.20% |
| 2024-03-25 | 31.80 | 31.09 | -0.85 | -2.66% | 31.09 | 32.06 | 13161 | 4153.94 | 3.28% |
| 2024-03-22 | 32.80 | 31.94 | -0.91 | -2.77% | 31.70 | 33.05 | 19151 | 6149.89 | 4.78% |
| 2024-03-21 | 33.68 | 32.85 | -0.77 | -2.29% | 32.63 | 33.68 | 23834 | 7870.55 | 5.95% |
| 2024-03-20 | 32.70 | 33.62 | 0.93 | 2.84% | 32.35 | 34.50 | 34042 | 11378.67 | 8.49% |
| 2024-03-19 | 32.36 | 32.69 | 0.23 | 0.71% | 32.22 | 33.34 | 23496 | 7715.59 | 5.86% |
| 2024-03-18 | 32.30 | 32.46 | 0.12 | 0.37% | 32.08 | 32.57 | 18814 | 6083.95 | 4.69% |
| 2024-03-15 | 32.17 | 32.34 | 0.17 | 0.53% | 31.79 | 32.50 | 15680 | 5035.39 | 3.91% |
| 2024-03-14 | 32.80 | 32.17 | -0.59 | -1.80% | 31.65 | 33.32 | 26015 | 8437.02 | 6.49% |
| 2024-03-13 | 33.31 | 32.76 | -0.44 | -1.33% | 32.61 | 33.65 | 29888 | 9880.10 | 7.46% |
| 2024-03-12 | 31.88 | 33.20 | 1.30 | 4.08% | 31.66 | 33.65 | 44993 | 14757.16 | 11.23% |
| 2024-03-11 | 30.62 | 31.90 | 1.26 | 4.11% | 30.60 | 31.90 | 21105 | 6618.99 | 5.27% |
| 2024-03-08 | 31.23 | 30.64 | -0.31 | -1.00% | 30.20 | 31.25 | 15516 | 4743.32 | 3.87% |
| 2024-03-07 | 31.21 | 30.95 | -0.15 | -0.48% | 30.65 | 32.07 | 18310 | 5750.35 | 4.57% |
| 2024-03-06 | 30.77 | 31.10 | 0.30 | 0.97% | 30.49 | 31.46 | 12638 | 3915.67 | 3.15% |
| 2024-03-05 | 31.53 | 30.80 | -0.91 | -2.87% | 30.60 | 31.71 | 15366 | 4772.26 | 3.83% |
| 2024-03-04 | 31.71 | 31.71 | 0.00 | 0.00% | 31.20 | 32.37 | 14872 | 4711.98 | 3.71% |
| 2024-03-01 | 31.74 | 31.71 | -0.03 | -0.09% | 31.36 | 31.98 | 15213 | 4818.26 | 3.80% |
| 2024-02-29 | 30.11 | 31.74 | 1.10 | 3.59% | 30.05 | 31.80 | 22281 | 6968.55 | 5.56% |
| 2024-02-28 | 32.42 | 30.64 | -1.80 | -5.55% | 30.64 | 33.58 | 33670 | 10897.40 | 8.40% |
| 2024-02-27 | 31.66 | 32.44 | 0.78 | 2.46% | 31.35 | 32.47 | 19792 | 6342.75 | 4.94% |
| 2024-02-26 | 31.51 | 31.66 | 0.20 | 0.64% | 31.03 | 32.26 | 24865 | 7862.78 | 6.20% |
| 2024-02-23 | 30.80 | 31.46 | 0.66 | 2.14% | 30.61 | 31.60 | 21742 | 6760.35 | 5.42% |
| 2024-02-22 | 30.19 | 30.80 | 0.32 | 1.05% | 30.13 | 31.10 | 19841 | 6082.83 | 4.95% |
| 2024-02-21 | 29.80 | 30.48 | 0.30 | 0.99% | 29.67 | 31.39 | 26272 | 8062.24 | 6.55% |
| 2024-02-20 | 29.50 | 30.18 | 0.35 | 1.17% | 29.40 | 30.44 | 20093 | 6025.86 | 5.01% |
| 2024-02-19 | 29.82 | 29.83 | 0.30 | 1.02% | 29.21 | 30.19 | 23740 | 7076.28 | 5.92% |