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 | 32.88 | 33.08 | 0.23 | 0.70% | 32.81 | 33.20 | 4931 | 1625.05 | 1.97% |
| 2024-05-16 | 33.04 | 32.85 | -0.11 | -0.33% | 32.83 | 33.34 | 5108 | 1687.71 | 2.04% |
| 2024-05-15 | 34.10 | 32.96 | -0.59 | -1.76% | 32.93 | 34.10 | 5675 | 1883.11 | 2.27% |
| 2024-05-14 | 33.95 | 33.55 | 0.08 | 0.24% | 33.44 | 34.10 | 5784 | 1950.18 | 2.31% |
| 2024-05-13 | 34.50 | 33.47 | -1.33 | -3.82% | 33.35 | 34.78 | 7197 | 2432.89 | 2.88% |
| 2024-05-10 | 35.60 | 34.80 | -0.75 | -2.11% | 34.68 | 35.87 | 7850 | 2748.78 | 3.14% |
| 2024-05-09 | 34.98 | 35.55 | 0.67 | 1.92% | 34.93 | 35.60 | 8031 | 2840.18 | 3.21% |
| 2024-05-08 | 35.25 | 34.88 | -0.36 | -1.02% | 34.78 | 35.36 | 5412 | 1897.13 | 2.16% |
| 2024-05-07 | 34.92 | 35.24 | 0.07 | 0.20% | 34.89 | 35.31 | 6876 | 2413.47 | 2.75% |
| 2024-05-06 | 34.59 | 35.17 | 0.94 | 2.75% | 34.59 | 35.23 | 8236 | 2886.36 | 3.29% |
| 2024-04-30 | 34.70 | 34.23 | -0.57 | -1.64% | 34.16 | 35.01 | 8892 | 3067.95 | 3.56% |
| 2024-04-29 | 34.00 | 34.80 | 0.89 | 2.62% | 34.00 | 34.82 | 9703 | 3353.74 | 3.88% |
| 2024-04-26 | 33.55 | 33.91 | 0.22 | 0.65% | 33.22 | 34.19 | 9005 | 3047.67 | 3.60% |
| 2024-04-25 | 33.20 | 33.69 | 0.10 | 0.30% | 33.20 | 33.80 | 6199 | 2081.39 | 2.48% |
| 2024-04-24 | 33.27 | 33.59 | 0.51 | 1.54% | 33.08 | 33.75 | 6682 | 2239.49 | 2.67% |
| 2024-04-23 | 32.70 | 33.08 | 0.37 | 1.13% | 32.60 | 33.22 | 5824 | 1919.98 | 2.33% |
| 2024-04-22 | 32.31 | 32.71 | 0.40 | 1.24% | 31.87 | 33.28 | 7209 | 2350.87 | 2.88% |
| 2024-04-19 | 32.71 | 32.31 | -0.81 | -2.45% | 32.11 | 33.33 | 8424 | 2744.67 | 3.37% |
| 2024-04-18 | 33.22 | 33.12 | -0.23 | -0.69% | 32.90 | 33.95 | 9821 | 3284.66 | 3.93% |
| 2024-04-17 | 31.70 | 33.35 | 2.09 | 6.69% | 31.70 | 33.40 | 12598 | 4160.80 | 5.04% |
| 2024-04-16 | 33.55 | 31.26 | -2.94 | -8.60% | 31.14 | 33.98 | 17245 | 5518.81 | 6.90% |
| 2024-04-15 | 35.22 | 34.20 | -0.85 | -2.43% | 33.58 | 35.90 | 14455 | 5009.21 | 5.78% |
| 2024-04-12 | 37.35 | 35.05 | -2.66 | -7.05% | 35.00 | 37.59 | 27464 | 9904.83 | 10.98% |
| 2024-04-11 | 38.49 | 37.71 | -3.47 | -8.43% | 37.29 | 39.10 | 37236 | 14183.33 | 14.89% |
| 2024-04-10 | 39.50 | 41.18 | 1.63 | 4.12% | 39.01 | 43.99 | 47946 | 19918.68 | 19.17% |
| 2024-04-09 | 37.30 | 39.55 | 1.85 | 4.91% | 37.12 | 39.55 | 25824 | 9980.42 | 10.33% |
| 2024-04-08 | 37.50 | 37.70 | 0.46 | 1.24% | 37.26 | 39.28 | 17411 | 6645.00 | 6.96% |
| 2024-04-03 | 38.48 | 37.24 | -1.33 | -3.45% | 36.50 | 38.48 | 18257 | 6796.01 | 7.30% |
| 2024-04-02 | 38.18 | 38.57 | 0.02 | 0.05% | 38.08 | 38.95 | 16245 | 6239.22 | 6.50% |
| 2024-04-01 | 38.07 | 38.55 | 0.48 | 1.26% | 37.76 | 38.80 | 24778 | 9478.78 | 9.91% |
| 2024-03-29 | 37.80 | 38.07 | -1.02 | -2.61% | 37.18 | 38.70 | 31794 | 12000.72 | 12.71% |
| 2024-03-28 | 35.97 | 39.09 | 2.99 | 8.28% | 34.03 | 39.99 | 58323 | 21779.72 | 23.32% |
| 2024-03-27 | 35.00 | 36.10 | 0.84 | 2.38% | 34.61 | 37.49 | 32395 | 11787.40 | 12.95% |
| 2024-03-26 | 34.60 | 35.26 | 0.56 | 1.61% | 34.50 | 35.44 | 10898 | 3815.97 | 4.36% |
| 2024-03-25 | 35.20 | 34.70 | -0.65 | -1.84% | 34.60 | 35.75 | 8941 | 3141.49 | 3.57% |
| 2024-03-22 | 36.31 | 35.35 | -0.98 | -2.70% | 35.16 | 36.43 | 12716 | 4519.71 | 5.08% |
| 2024-03-21 | 37.07 | 36.33 | -0.80 | -2.15% | 35.81 | 37.07 | 17614 | 6401.07 | 7.04% |
| 2024-03-20 | 36.89 | 37.13 | 0.27 | 0.73% | 36.63 | 37.27 | 12524 | 4622.48 | 5.01% |
| 2024-03-19 | 37.18 | 36.86 | -0.52 | -1.39% | 36.83 | 37.50 | 15887 | 5894.69 | 6.35% |
| 2024-03-18 | 36.98 | 37.38 | 0.30 | 0.81% | 36.50 | 37.43 | 18738 | 6933.00 | 7.49% |
| 2024-03-15 | 35.50 | 37.08 | 1.65 | 4.66% | 35.05 | 37.50 | 22374 | 8094.36 | 8.95% |
| 2024-03-14 | 36.00 | 35.43 | -0.40 | -1.12% | 34.68 | 36.25 | 10782 | 3819.16 | 4.31% |
| 2024-03-13 | 35.88 | 35.83 | 0.00 | 0.00% | 35.51 | 36.63 | 14060 | 5071.52 | 5.62% |
| 2024-03-12 | 35.50 | 35.83 | 0.83 | 2.37% | 34.93 | 35.99 | 14485 | 5152.30 | 5.79% |
| 2024-03-11 | 34.31 | 35.00 | 0.71 | 2.07% | 34.12 | 35.00 | 7728 | 2675.84 | 3.09% |
| 2024-03-08 | 34.29 | 34.29 | -0.17 | -0.49% | 33.53 | 34.76 | 8331 | 2841.00 | 3.33% |
| 2024-03-07 | 35.48 | 34.46 | -1.02 | -2.87% | 34.45 | 35.77 | 11420 | 4000.52 | 4.57% |
| 2024-03-06 | 34.61 | 35.48 | 0.49 | 1.40% | 34.61 | 35.62 | 12824 | 4509.10 | 5.13% |
| 2024-03-05 | 35.40 | 34.99 | -0.91 | -2.53% | 34.40 | 35.47 | 15776 | 5497.12 | 6.31% |
| 2024-03-04 | 36.20 | 35.90 | -0.66 | -1.81% | 34.60 | 36.30 | 27794 | 9819.87 | 11.11% |
| 2024-03-01 | 35.03 | 36.56 | 2.40 | 7.03% | 35.03 | 37.77 | 36936 | 13405.45 | 14.77% |
| 2024-02-29 | 32.68 | 34.16 | 1.32 | 4.02% | 32.32 | 34.43 | 19925 | 6728.29 | 7.97% |
| 2024-02-28 | 36.30 | 32.84 | -3.64 | -9.98% | 32.84 | 36.41 | 25226 | 8816.91 | 10.09% |
| 2024-02-27 | 34.79 | 36.48 | 1.67 | 4.80% | 34.79 | 36.79 | 20941 | 7573.31 | 8.37% |
| 2024-02-26 | 34.53 | 34.81 | 0.29 | 0.84% | 34.30 | 35.65 | 19211 | 6739.29 | 7.68% |
| 2024-02-23 | 33.50 | 34.52 | 1.05 | 3.14% | 33.08 | 34.97 | 15779 | 5342.11 | 6.31% |
| 2024-02-22 | 32.91 | 33.47 | 0.24 | 0.72% | 32.64 | 33.75 | 11323 | 3759.18 | 4.53% |
| 2024-02-21 | 31.90 | 33.23 | 0.91 | 2.82% | 31.90 | 34.98 | 18240 | 6153.07 | 7.29% |
| 2024-02-20 | 32.28 | 32.32 | -0.12 | -0.37% | 31.47 | 32.44 | 11755 | 3737.84 | 4.70% |
| 2024-02-19 | 31.67 | 32.44 | 0.64 | 2.01% | 31.56 | 33.49 | 14864 | 4820.48 | 5.94% |