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 | 31.87 | 32.21 | 0.38 | 1.19% | 31.82 | 32.45 | 7757 | 2490.23 | 2.64% |
| 2024-05-16 | 31.43 | 31.83 | 0.28 | 0.89% | 31.43 | 32.45 | 8364 | 2677.02 | 2.84% |
| 2024-05-15 | 32.18 | 31.55 | -1.25 | -3.81% | 31.49 | 32.78 | 14442 | 4629.88 | 4.91% |
| 2024-05-14 | 30.93 | 32.80 | 1.93 | 6.25% | 30.89 | 34.39 | 22094 | 7269.55 | 7.51% |
| 2024-05-13 | 31.74 | 30.87 | -1.13 | -3.53% | 30.50 | 31.74 | 9403 | 2908.93 | 3.20% |
| 2024-05-10 | 32.50 | 32.00 | -0.70 | -2.14% | 31.52 | 32.81 | 8265 | 2654.13 | 2.81% |
| 2024-05-09 | 32.25 | 32.70 | 0.47 | 1.46% | 32.25 | 32.75 | 9769 | 3176.92 | 3.32% |
| 2024-05-08 | 31.88 | 32.23 | 0.35 | 1.10% | 31.68 | 33.00 | 11707 | 3791.53 | 3.98% |
| 2024-05-07 | 31.79 | 31.88 | 0.02 | 0.06% | 31.51 | 32.06 | 6281 | 2003.11 | 4.19% |
| 2024-05-06 | 31.90 | 31.86 | 0.58 | 1.85% | 31.48 | 32.11 | 8999 | 2862.04 | 6.00% |
| 2024-04-30 | 32.37 | 31.28 | -1.12 | -3.46% | 31.13 | 32.65 | 7609 | 2409.89 | 5.07% |
| 2024-04-29 | 31.53 | 32.40 | 0.71 | 2.24% | 30.97 | 32.58 | 9904 | 3162.00 | 6.60% |
| 2024-04-26 | 30.60 | 31.69 | -0.61 | -1.89% | 30.35 | 31.98 | 13046 | 4070.04 | 8.70% |
| 2024-04-25 | 31.75 | 32.30 | 0.20 | 0.62% | 31.75 | 32.88 | 7868 | 2543.76 | 5.25% |
| 2024-04-24 | 30.60 | 32.10 | 1.03 | 3.32% | 30.50 | 32.49 | 8522 | 2697.51 | 5.68% |
| 2024-04-23 | 29.09 | 31.07 | 1.93 | 6.62% | 29.09 | 31.07 | 9124 | 2761.90 | 6.08% |
| 2024-04-22 | 29.32 | 29.14 | -0.32 | -1.09% | 28.60 | 29.81 | 3490 | 1017.28 | 2.33% |
| 2024-04-19 | 30.05 | 29.46 | -0.44 | -1.47% | 28.99 | 30.42 | 4655 | 1377.02 | 3.10% |
| 2024-04-18 | 30.49 | 29.90 | -0.30 | -0.99% | 29.61 | 30.54 | 5860 | 1758.88 | 3.91% |
| 2024-04-17 | 28.32 | 30.20 | 2.51 | 9.06% | 28.32 | 30.21 | 7569 | 2242.08 | 5.05% |
| 2024-04-16 | 29.96 | 27.69 | -2.27 | -7.58% | 27.69 | 29.96 | 7563 | 2153.28 | 5.04% |
| 2024-04-15 | 32.19 | 29.96 | -2.43 | -7.50% | 29.51 | 32.85 | 9035 | 2780.04 | 6.02% |
| 2024-04-12 | 32.26 | 32.39 | 0.14 | 0.43% | 32.10 | 32.96 | 4702 | 1526.07 | 3.13% |
| 2024-04-11 | 32.12 | 32.25 | 0.14 | 0.44% | 31.68 | 33.10 | 5451 | 1777.13 | 3.63% |
| 2024-04-10 | 33.15 | 32.11 | -1.24 | -3.72% | 31.68 | 33.36 | 6412 | 2071.69 | 4.27% |
| 2024-04-09 | 33.05 | 33.35 | 0.30 | 0.91% | 32.85 | 33.44 | 3972 | 1318.09 | 2.65% |
| 2024-04-08 | 34.21 | 33.05 | -1.15 | -3.36% | 32.51 | 34.22 | 6731 | 2232.95 | 4.49% |
| 2024-04-03 | 35.36 | 34.20 | -1.45 | -4.07% | 34.00 | 35.63 | 8613 | 2967.18 | 5.74% |
| 2024-04-02 | 36.69 | 35.65 | -1.15 | -3.13% | 35.35 | 36.99 | 13303 | 4790.75 | 8.87% |
| 2024-04-01 | 37.40 | 36.80 | -0.38 | -1.02% | 36.40 | 37.73 | 13938 | 5145.62 | 9.29% |
| 2024-03-29 | 36.15 | 37.18 | 0.94 | 2.59% | 36.13 | 37.98 | 13358 | 4973.71 | 8.91% |
| 2024-03-28 | 34.85 | 36.24 | 1.21 | 3.45% | 34.50 | 36.90 | 10293 | 3706.15 | 6.86% |
| 2024-03-27 | 36.32 | 35.03 | -1.22 | -3.37% | 35.00 | 37.60 | 9451 | 3436.11 | 6.30% |
| 2024-03-26 | 37.36 | 36.25 | -1.10 | -2.95% | 36.06 | 37.80 | 8789 | 3222.73 | 5.86% |
| 2024-03-25 | 38.40 | 37.35 | -1.47 | -3.79% | 37.13 | 38.79 | 11212 | 4263.84 | 7.47% |
| 2024-03-22 | 39.50 | 38.82 | -0.48 | -1.22% | 37.60 | 39.59 | 18897 | 7280.88 | 12.60% |
| 2024-03-21 | 37.60 | 39.30 | 1.80 | 4.80% | 36.28 | 40.50 | 26635 | 10094.29 | 17.76% |
| 2024-03-20 | 37.30 | 37.50 | 0.00 | 0.00% | 37.09 | 37.94 | 11075 | 4145.13 | 7.38% |
| 2024-03-19 | 37.08 | 37.50 | 0.21 | 0.56% | 36.98 | 38.26 | 18317 | 6868.87 | 12.21% |
| 2024-03-18 | 36.54 | 37.29 | 0.84 | 2.30% | 36.35 | 37.50 | 16932 | 6255.07 | 11.29% |
| 2024-03-15 | 36.55 | 36.45 | -0.82 | -2.20% | 35.58 | 37.12 | 16467 | 5949.16 | 10.98% |
| 2024-03-14 | 36.51 | 37.27 | 0.57 | 1.55% | 36.12 | 38.07 | 24128 | 8949.00 | 16.09% |
| 2024-03-13 | 38.80 | 36.70 | -2.94 | -7.42% | 36.70 | 39.07 | 39609 | 14925.44 | 26.41% |
| 2024-03-12 | 33.05 | 39.64 | 6.61 | 20.01% | 33.05 | 39.64 | 27974 | 10779.89 | 18.65% |
| 2024-03-11 | 31.69 | 33.03 | 1.54 | 4.89% | 31.69 | 35.18 | 16718 | 5535.04 | 11.15% |
| 2024-03-08 | 31.37 | 31.49 | 0.14 | 0.45% | 30.85 | 31.63 | 6951 | 2178.62 | 4.63% |
| 2024-03-07 | 32.16 | 31.35 | -0.99 | -3.06% | 31.30 | 32.72 | 9574 | 3063.24 | 6.38% |
| 2024-03-06 | 31.25 | 32.34 | 0.44 | 1.38% | 31.25 | 32.89 | 13177 | 4241.77 | 8.78% |
| 2024-03-05 | 33.00 | 31.90 | -1.25 | -3.77% | 31.26 | 33.00 | 15850 | 5111.99 | 10.57% |
| 2024-03-04 | 31.04 | 33.15 | 2.05 | 6.59% | 30.89 | 33.15 | 18408 | 5855.17 | 12.27% |
| 2024-03-01 | 30.71 | 31.10 | 0.39 | 1.27% | 30.67 | 31.70 | 10430 | 3243.45 | 6.95% |
| 2024-02-29 | 29.79 | 30.71 | 0.78 | 2.61% | 29.40 | 30.98 | 11114 | 3374.75 | 7.41% |
| 2024-02-28 | 33.58 | 29.93 | -3.37 | -10.12% | 29.72 | 33.88 | 17307 | 5552.57 | 11.54% |
| 2024-02-27 | 32.28 | 33.30 | 0.89 | 2.75% | 31.70 | 33.31 | 12718 | 4149.38 | 8.48% |
| 2024-02-26 | 32.20 | 32.41 | -0.38 | -1.16% | 31.50 | 32.98 | 14345 | 4613.51 | 9.56% |
| 2024-02-23 | 30.00 | 32.79 | 2.88 | 9.63% | 30.00 | 32.89 | 15574 | 4918.68 | 10.38% |
| 2024-02-22 | 29.23 | 29.91 | 0.66 | 2.26% | 29.12 | 30.00 | 7016 | 2084.59 | 4.68% |
| 2024-02-21 | 28.51 | 29.25 | 0.43 | 1.49% | 28.11 | 30.48 | 9061 | 2680.87 | 6.04% |
| 2024-02-20 | 28.40 | 28.82 | 0.72 | 2.56% | 27.62 | 29.18 | 7381 | 2119.82 | 4.92% |
| 2024-02-19 | 27.39 | 28.10 | 1.30 | 4.85% | 27.30 | 28.44 | 11102 | 3087.65 | 7.40% |