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 | 34.36 | 34.23 | -0.13 | -0.38% | 33.86 | 34.60 | 12086 | 4126.85 | 4.01% |
| 2024-05-16 | 34.52 | 34.36 | -0.43 | -1.24% | 34.21 | 34.99 | 14453 | 4995.55 | 4.79% |
| 2024-05-15 | 34.37 | 34.79 | -0.86 | -2.41% | 33.20 | 35.30 | 26447 | 9130.87 | 8.77% |
| 2024-05-14 | 34.90 | 35.65 | 1.04 | 3.00% | 34.30 | 38.33 | 41171 | 14810.01 | 13.65% |
| 2024-05-13 | 33.00 | 34.61 | 1.49 | 4.50% | 32.00 | 34.74 | 24998 | 8326.22 | 8.29% |
| 2024-05-10 | 34.12 | 33.12 | -0.70 | -2.07% | 33.05 | 34.20 | 10702 | 3574.00 | 3.55% |
| 2024-05-09 | 33.75 | 33.82 | 0.07 | 0.21% | 33.75 | 34.27 | 7349 | 2498.50 | 2.61% |
| 2024-05-08 | 34.77 | 33.75 | -0.92 | -2.65% | 33.67 | 34.77 | 11453 | 3900.95 | 4.07% |
| 2024-05-07 | 34.35 | 34.67 | 0.19 | 0.55% | 34.16 | 35.21 | 14347 | 4971.08 | 5.10% |
| 2024-05-06 | 34.50 | 34.48 | 0.25 | 0.73% | 34.20 | 34.99 | 11426 | 3943.28 | 4.06% |
| 2024-04-30 | 34.81 | 34.23 | -0.69 | -1.98% | 33.68 | 35.00 | 15321 | 5248.63 | 5.44% |
| 2024-04-29 | 34.77 | 34.92 | 0.05 | 0.14% | 34.47 | 35.17 | 17916 | 6243.06 | 6.37% |
| 2024-04-26 | 33.82 | 34.87 | 1.06 | 3.14% | 33.82 | 35.19 | 16328 | 5667.19 | 5.80% |
| 2024-04-25 | 33.80 | 33.81 | 0.83 | 2.52% | 33.74 | 35.26 | 14795 | 5068.51 | 5.26% |
| 2024-04-24 | 32.00 | 32.98 | 1.31 | 4.14% | 31.50 | 33.01 | 9847 | 3209.19 | 3.50% |
| 2024-04-23 | 30.66 | 31.67 | 1.29 | 4.25% | 30.39 | 31.88 | 9626 | 3008.50 | 3.42% |
| 2024-04-22 | 30.48 | 30.38 | -0.28 | -0.91% | 29.09 | 30.84 | 5208 | 1571.50 | 1.85% |
| 2024-04-19 | 31.65 | 30.66 | -0.99 | -3.13% | 30.52 | 31.96 | 7310 | 2261.56 | 2.60% |
| 2024-04-18 | 31.70 | 31.65 | -0.14 | -0.44% | 30.85 | 32.39 | 8240 | 2607.74 | 2.93% |
| 2024-04-17 | 29.62 | 31.79 | 2.57 | 8.80% | 29.62 | 31.79 | 9672 | 3026.30 | 3.44% |
| 2024-04-16 | 32.43 | 29.22 | -3.50 | -10.70% | 29.15 | 32.43 | 10235 | 3066.78 | 3.64% |
| 2024-04-15 | 34.18 | 32.72 | -1.29 | -3.79% | 31.99 | 34.49 | 10296 | 3373.80 | 3.66% |
| 2024-04-12 | 34.51 | 34.01 | -0.39 | -1.13% | 33.90 | 35.04 | 5616 | 1931.94 | 2.00% |
| 2024-04-11 | 34.38 | 34.40 | -0.25 | -0.72% | 34.27 | 35.35 | 6098 | 2128.15 | 2.17% |
| 2024-04-10 | 35.98 | 34.65 | -1.35 | -3.75% | 34.19 | 35.98 | 7609 | 2650.64 | 2.70% |
| 2024-04-09 | 35.43 | 36.00 | 0.68 | 1.93% | 35.43 | 36.20 | 4942 | 1774.35 | 1.76% |
| 2024-04-08 | 37.06 | 35.32 | -1.71 | -4.62% | 35.30 | 37.10 | 8072 | 2900.09 | 2.87% |
| 2024-04-03 | 38.75 | 37.03 | -1.55 | -4.02% | 36.63 | 38.76 | 9320 | 3462.08 | 3.31% |
| 2024-04-02 | 39.24 | 38.58 | -0.65 | -1.66% | 38.24 | 39.24 | 9091 | 3518.08 | 3.23% |
| 2024-04-01 | 39.02 | 39.23 | 0.55 | 1.42% | 38.31 | 39.58 | 12371 | 4818.48 | 4.40% |
| 2024-03-29 | 38.11 | 38.68 | 0.96 | 2.55% | 37.21 | 38.85 | 15474 | 5903.58 | 5.50% |
| 2024-03-28 | 36.79 | 37.72 | 1.52 | 4.20% | 36.28 | 38.48 | 17074 | 6428.10 | 6.07% |
| 2024-03-27 | 39.00 | 36.20 | -2.87 | -7.35% | 35.70 | 39.18 | 18828 | 7032.91 | 6.69% |
| 2024-03-26 | 40.22 | 39.07 | -1.27 | -3.15% | 38.50 | 41.96 | 25842 | 10363.14 | 9.18% |
| 2024-03-25 | 40.16 | 40.34 | -0.06 | -0.15% | 39.80 | 42.65 | 28979 | 11917.46 | 10.30% |
| 2024-03-22 | 40.94 | 40.40 | -0.77 | -1.87% | 39.56 | 41.23 | 20523 | 8290.05 | 7.29% |
| 2024-03-21 | 40.84 | 41.17 | 0.37 | 0.91% | 40.11 | 41.29 | 22068 | 9008.03 | 7.84% |
| 2024-03-20 | 40.02 | 40.80 | 0.98 | 2.46% | 39.80 | 40.87 | 19909 | 8050.31 | 7.08% |
| 2024-03-19 | 39.59 | 39.82 | 0.14 | 0.35% | 39.30 | 40.81 | 23080 | 9229.73 | 8.20% |
| 2024-03-18 | 38.44 | 39.68 | 1.30 | 3.39% | 38.44 | 39.69 | 23292 | 9135.89 | 8.28% |
| 2024-03-15 | 38.00 | 38.38 | 0.08 | 0.21% | 37.42 | 38.50 | 14941 | 5675.53 | 5.31% |
| 2024-03-14 | 38.50 | 38.30 | -0.70 | -1.79% | 37.30 | 38.96 | 18188 | 6932.19 | 6.46% |
| 2024-03-13 | 37.77 | 39.00 | 0.95 | 2.50% | 37.77 | 39.53 | 26380 | 10247.50 | 9.37% |
| 2024-03-12 | 37.81 | 38.05 | 0.05 | 0.13% | 37.43 | 38.37 | 20509 | 7763.61 | 7.29% |
| 2024-03-11 | 37.00 | 38.00 | -0.73 | -1.88% | 36.88 | 38.06 | 31875 | 11912.31 | 11.33% |
| 2024-03-08 | 35.94 | 38.73 | 2.70 | 7.49% | 35.70 | 41.03 | 39817 | 15286.97 | 14.15% |
| 2024-03-07 | 37.15 | 36.03 | -0.85 | -2.30% | 36.03 | 37.57 | 15313 | 5638.81 | 5.44% |
| 2024-03-06 | 36.50 | 36.88 | -0.04 | -0.11% | 36.02 | 37.60 | 13901 | 5119.70 | 4.94% |
| 2024-03-05 | 37.14 | 36.92 | -0.78 | -2.07% | 36.40 | 38.23 | 18826 | 7030.06 | 6.69% |
| 2024-03-04 | 36.95 | 37.70 | 0.80 | 2.17% | 35.86 | 37.85 | 19321 | 7172.76 | 6.87% |
| 2024-03-01 | 36.15 | 36.90 | 1.17 | 3.27% | 35.92 | 37.09 | 18173 | 6635.87 | 6.46% |
| 2024-02-29 | 33.50 | 35.73 | 1.90 | 5.62% | 33.18 | 36.06 | 19418 | 6820.51 | 6.90% |
| 2024-02-28 | 38.11 | 33.83 | -4.52 | -11.79% | 33.65 | 39.16 | 29654 | 10940.99 | 10.54% |
| 2024-02-27 | 36.23 | 38.35 | 1.92 | 5.27% | 36.10 | 38.38 | 20895 | 7798.05 | 7.43% |
| 2024-02-26 | 36.38 | 36.43 | -0.38 | -1.03% | 35.71 | 37.05 | 24290 | 8814.55 | 8.63% |
| 2024-02-23 | 34.89 | 36.81 | 2.29 | 6.63% | 34.06 | 36.98 | 25880 | 9240.27 | 9.20% |
| 2024-02-22 | 32.31 | 34.52 | 1.77 | 5.40% | 32.31 | 35.50 | 23388 | 7967.51 | 8.31% |
| 2024-02-21 | 31.89 | 32.75 | 0.30 | 0.92% | 31.60 | 34.10 | 18494 | 6098.99 | 6.57% |
| 2024-02-20 | 31.76 | 32.45 | 0.69 | 2.17% | 30.81 | 32.50 | 20697 | 6589.55 | 7.36% |
| 2024-02-19 | 30.02 | 31.76 | 2.58 | 8.84% | 30.02 | 31.98 | 21202 | 6606.75 | 7.53% |