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 | 33.85 | 36.64 | 2.92 | 8.66% | 33.55 | 37.23 | 102009 | 36720.02 | 28.67% |
| 2024-05-16 | 33.89 | 33.72 | 0.34 | 1.02% | 33.33 | 34.36 | 36938 | 12494.97 | 10.38% |
| 2024-05-15 | 33.30 | 33.38 | -0.05 | -0.15% | 32.80 | 34.61 | 42884 | 14484.81 | 12.05% |
| 2024-05-14 | 32.90 | 33.43 | 0.98 | 3.02% | 32.90 | 34.02 | 47394 | 15896.49 | 13.32% |
| 2024-05-13 | 33.20 | 32.45 | -1.65 | -4.84% | 32.31 | 33.60 | 48411 | 15884.50 | 13.60% |
| 2024-05-10 | 35.89 | 34.10 | -1.96 | -5.44% | 34.06 | 36.26 | 69919 | 24426.41 | 19.65% |
| 2024-05-09 | 34.80 | 36.06 | 1.12 | 3.21% | 34.68 | 36.36 | 84687 | 29996.27 | 23.80% |
| 2024-05-08 | 34.70 | 34.94 | 0.18 | 0.52% | 33.79 | 35.33 | 65199 | 22598.09 | 18.32% |
| 2024-05-07 | 34.74 | 34.76 | -0.32 | -0.91% | 34.61 | 35.73 | 57268 | 20025.09 | 16.09% |
| 2024-05-06 | 35.80 | 35.08 | 0.62 | 1.80% | 34.88 | 36.40 | 76837 | 27282.62 | 21.59% |
| 2024-04-30 | 34.88 | 34.46 | 0.31 | 0.91% | 34.35 | 35.78 | 80788 | 28397.73 | 22.70% |
| 2024-04-29 | 35.10 | 34.15 | -0.06 | -0.18% | 34.08 | 35.38 | 67380 | 23275.64 | 18.94% |
| 2024-04-26 | 33.50 | 34.21 | 0.71 | 2.12% | 33.50 | 34.21 | 50155 | 17058.58 | 14.09% |
| 2024-04-25 | 33.65 | 33.50 | -0.50 | -1.47% | 33.49 | 34.54 | 49126 | 16673.01 | 13.81% |
| 2024-04-24 | 33.30 | 34.00 | 0.51 | 1.52% | 32.70 | 34.15 | 52670 | 17742.42 | 14.80% |
| 2024-04-23 | 32.90 | 33.49 | 0.51 | 1.55% | 32.90 | 34.38 | 53439 | 17971.44 | 15.02% |
| 2024-04-22 | 32.00 | 32.98 | 0.13 | 0.40% | 31.19 | 33.47 | 51242 | 16617.26 | 14.40% |
| 2024-04-19 | 33.73 | 32.85 | -0.85 | -2.52% | 32.65 | 35.38 | 61707 | 20823.41 | 17.34% |
| 2024-04-18 | 33.27 | 33.70 | -0.25 | -0.74% | 32.40 | 34.65 | 68266 | 22940.93 | 19.18% |
| 2024-04-17 | 32.13 | 33.95 | 2.65 | 8.47% | 32.13 | 34.30 | 84469 | 28260.24 | 23.74% |
| 2024-04-16 | 34.67 | 31.30 | -4.27 | -12.00% | 31.00 | 35.40 | 99168 | 32842.59 | 27.87% |
| 2024-04-15 | 38.80 | 35.57 | -2.32 | -6.12% | 34.58 | 39.57 | 110807 | 41321.36 | 31.14% |
| 2024-04-12 | 37.15 | 37.89 | 1.28 | 3.50% | 37.02 | 38.99 | 103920 | 39497.76 | 29.20% |
| 2024-04-11 | 37.15 | 36.61 | -1.92 | -4.98% | 36.42 | 38.53 | 93294 | 34837.32 | 26.22% |
| 2024-04-10 | 39.59 | 38.53 | -0.35 | -0.90% | 38.42 | 40.44 | 97766 | 38496.08 | 27.48% |
| 2024-04-09 | 38.75 | 38.88 | -0.68 | -1.72% | 38.46 | 39.88 | 89247 | 34828.12 | 25.08% |
| 2024-04-08 | 38.48 | 39.56 | 0.54 | 1.38% | 37.40 | 40.17 | 119678 | 46720.38 | 33.63% |
| 2024-04-03 | 40.11 | 39.02 | -0.53 | -1.34% | 39.02 | 41.69 | 133775 | 53835.57 | 37.59% |
| 2024-04-02 | 41.50 | 39.55 | -4.05 | -9.29% | 39.25 | 42.87 | 178857 | 72792.01 | 50.26% |
| 2024-04-01 | 43.02 | 43.60 | 1.88 | 4.51% | 42.54 | 46.87 | 201606 | 89340.33 | 56.66% |
| 2024-03-29 | 48.10 | 41.72 | -6.38 | -13.26% | 41.55 | 48.94 | 218757 | 97738.48 | 61.48% |
| 2024-03-28 | 48.00 | 48.10 | 31.94 | 197.65% | 42.03 | 53.87 | 277009 | 124907.03 | 77.85% |