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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 35.08 | 36.25 | 1.20 | 3.42% | 35.00 | 36.45 | 1291476 | 465904.69 | 0.63% |
| 2024-05-15 | 35.33 | 35.05 | -0.29 | -0.82% | 34.69 | 35.44 | 674944 | 236122.66 | 0.33% |
| 2024-05-14 | 35.89 | 35.34 | -0.57 | -1.59% | 35.20 | 36.13 | 687779 | 244046.03 | 0.33% |
| 2024-05-13 | 35.44 | 35.91 | 0.29 | 0.81% | 35.33 | 36.07 | 747800 | 267460.31 | 0.36% |
| 2024-05-10 | 34.84 | 35.62 | 0.78 | 2.24% | 34.80 | 35.85 | 940366 | 333136.06 | 0.46% |
| 2024-05-09 | 34.60 | 34.84 | 0.27 | 0.78% | 34.60 | 34.93 | 512391 | 178284.64 | 0.25% |
| 2024-05-08 | 34.82 | 34.57 | -0.30 | -0.86% | 34.55 | 34.96 | 412862 | 143404.28 | 0.20% |
| 2024-05-07 | 34.88 | 34.87 | -0.01 | -0.03% | 34.63 | 34.95 | 473849 | 164981.33 | 0.23% |
| 2024-05-06 | 35.10 | 34.88 | 0.57 | 1.66% | 34.72 | 35.36 | 1000705 | 350116.84 | 0.49% |
| 2024-04-30 | 34.40 | 34.31 | -0.57 | -1.63% | 34.05 | 34.58 | 868042 | 298296.28 | 0.42% |
| 2024-04-29 | 34.40 | 34.88 | 0.40 | 1.16% | 34.20 | 35.16 | 818064 | 285480.44 | 0.40% |
| 2024-04-26 | 34.40 | 34.48 | 0.08 | 0.23% | 34.22 | 34.87 | 954899 | 329205.31 | 0.46% |
| 2024-04-25 | 33.44 | 34.40 | 0.94 | 2.81% | 33.38 | 34.40 | 919482 | 313662.84 | 0.45% |
| 2024-04-24 | 33.38 | 33.46 | 0.08 | 0.24% | 33.10 | 33.55 | 443384 | 148078.59 | 0.21% |
| 2024-04-23 | 33.30 | 33.38 | 0.04 | 0.12% | 33.23 | 33.82 | 512452 | 171768.17 | 0.25% |
| 2024-04-22 | 33.78 | 33.34 | -0.28 | -0.83% | 33.05 | 34.19 | 607535 | 203400.66 | 0.29% |
| 2024-04-19 | 33.56 | 33.62 | -0.03 | -0.09% | 33.42 | 33.84 | 540384 | 181844.36 | 0.26% |
| 2024-04-18 | 33.26 | 33.65 | 0.35 | 1.05% | 33.19 | 34.10 | 1006574 | 339369.56 | 0.49% |
| 2024-04-17 | 32.69 | 33.30 | 0.55 | 1.68% | 32.47 | 33.49 | 948212 | 313120.22 | 0.46% |
| 2024-04-16 | 32.71 | 32.75 | -0.08 | -0.24% | 32.45 | 32.97 | 741556 | 242946.89 | 0.36% |
| 2024-04-15 | 32.10 | 32.83 | 0.71 | 2.21% | 32.09 | 33.00 | 764645 | 250322.09 | 0.37% |
| 2024-04-12 | 32.28 | 32.12 | -0.18 | -0.56% | 32.06 | 32.47 | 478204 | 154084.52 | 0.23% |
| 2024-04-11 | 32.31 | 32.30 | -0.19 | -0.58% | 32.13 | 32.42 | 443748 | 143207.39 | 0.22% |
| 2024-04-10 | 32.19 | 32.49 | 0.18 | 0.56% | 32.19 | 32.68 | 504014 | 163869.19 | 0.24% |
| 2024-04-09 | 32.50 | 32.31 | -0.09 | -0.28% | 32.31 | 32.63 | 384772 | 124896.52 | 0.19% |
| 2024-04-08 | 32.24 | 32.40 | 0.17 | 0.53% | 32.03 | 32.56 | 477291 | 154456.50 | 0.23% |
| 2024-04-03 | 32.54 | 32.23 | -0.32 | -0.98% | 32.23 | 32.63 | 498082 | 161269.16 | 0.24% |
| 2024-04-02 | 32.70 | 32.55 | -0.09 | -0.28% | 32.44 | 32.92 | 536619 | 175325.11 | 0.26% |
| 2024-04-01 | 32.18 | 32.64 | 0.44 | 1.37% | 32.18 | 32.85 | 570152 | 186158.23 | 0.28% |
| 2024-03-29 | 32.10 | 32.20 | 0.02 | 0.06% | 32.07 | 32.64 | 514001 | 166323.67 | 0.25% |
| 2024-03-28 | 32.34 | 32.18 | -0.12 | -0.37% | 32.07 | 32.50 | 694745 | 224251.31 | 0.34% |
| 2024-03-27 | 32.29 | 32.30 | -0.10 | -0.31% | 32.21 | 32.65 | 782085 | 253998.41 | 0.38% |
| 2024-03-26 | 31.80 | 32.40 | 1.05 | 3.35% | 31.73 | 32.66 | 1244308 | 401451.06 | 0.60% |
| 2024-03-25 | 31.11 | 31.35 | 0.15 | 0.48% | 30.92 | 31.51 | 483759 | 151485.84 | 0.23% |
| 2024-03-22 | 31.53 | 31.20 | -0.35 | -1.11% | 30.90 | 31.55 | 552878 | 172214.52 | 0.27% |
| 2024-03-21 | 31.17 | 31.55 | 0.37 | 1.19% | 31.05 | 31.76 | 646761 | 204029.84 | 0.31% |
| 2024-03-20 | 30.80 | 31.18 | 0.38 | 1.23% | 30.66 | 31.20 | 498272 | 154495.67 | 0.24% |
| 2024-03-19 | 31.10 | 30.80 | -0.33 | -1.06% | 30.73 | 31.11 | 547025 | 168850.70 | 0.27% |
| 2024-03-18 | 31.15 | 31.13 | -0.05 | -0.16% | 31.00 | 31.34 | 461898 | 143683.73 | 0.22% |
| 2024-03-15 | 31.24 | 31.18 | -0.07 | -0.22% | 31.00 | 31.42 | 520781 | 162158.92 | 0.25% |
| 2024-03-14 | 31.46 | 31.25 | -0.27 | -0.86% | 31.16 | 31.72 | 508175 | 159507.33 | 0.25% |
| 2024-03-13 | 31.96 | 31.52 | -0.43 | -1.35% | 31.43 | 31.99 | 469387 | 148265.14 | 0.23% |
| 2024-03-12 | 31.42 | 31.95 | 0.47 | 1.49% | 31.28 | 32.15 | 769254 | 244716.34 | 0.37% |
| 2024-03-11 | 31.55 | 31.48 | -0.19 | -0.60% | 31.20 | 31.75 | 738538 | 231840.23 | 0.36% |
| 2024-03-08 | 31.89 | 31.67 | -0.33 | -1.03% | 31.55 | 32.01 | 441071 | 139973.22 | 0.21% |
| 2024-03-07 | 31.87 | 32.00 | 0.13 | 0.41% | 31.78 | 32.13 | 519492 | 165911.14 | 0.25% |
| 2024-03-06 | 32.14 | 31.87 | -0.31 | -0.96% | 31.87 | 32.26 | 516102 | 165542.52 | 0.25% |
| 2024-03-05 | 31.42 | 32.18 | 0.66 | 2.09% | 31.31 | 32.21 | 894029 | 285022.41 | 0.43% |
| 2024-03-04 | 31.76 | 31.52 | -0.42 | -1.31% | 31.47 | 31.87 | 591350 | 186802.25 | 0.29% |
| 2024-03-01 | 31.92 | 31.94 | -0.10 | -0.31% | 31.75 | 32.08 | 427174 | 136185.38 | 0.21% |
| 2024-02-29 | 31.89 | 32.04 | 0.02 | 0.06% | 31.85 | 32.20 | 498928 | 159563.42 | 0.24% |
| 2024-02-28 | 32.29 | 32.02 | -0.16 | -0.50% | 31.60 | 32.29 | 683708 | 218667.80 | 0.33% |
| 2024-02-27 | 32.24 | 32.18 | -0.07 | -0.22% | 31.99 | 32.40 | 543492 | 174610.86 | 0.26% |
| 2024-02-26 | 32.86 | 32.25 | -0.70 | -2.12% | 32.08 | 33.06 | 666390 | 216302.31 | 0.32% |
| 2024-02-23 | 32.81 | 32.95 | 0.15 | 0.46% | 32.62 | 33.40 | 639849 | 211831.62 | 0.31% |
| 2024-02-22 | 32.81 | 32.80 | -0.20 | -0.61% | 32.39 | 32.95 | 752760 | 246100.94 | 0.36% |
| 2024-02-21 | 31.40 | 33.00 | 1.60 | 5.10% | 31.35 | 33.39 | 1528656 | 500315.25 | 0.74% |
| 2024-02-20 | 31.62 | 31.40 | -0.22 | -0.70% | 31.29 | 31.62 | 606405 | 190754.16 | 0.29% |
| 2024-02-19 | 31.99 | 31.62 | 0.22 | 0.70% | 31.41 | 31.99 | 875490 | 277040.69 | 0.42% |
| 2024-02-08 | 31.31 | 31.40 | 0.09 | 0.29% | 31.02 | 31.45 | 873004 | 272813.75 | 0.42% |
| 2024-02-07 | 31.42 | 31.31 | -0.02 | -0.06% | 30.81 | 31.48 | 1110510 | 345813.53 | 0.54% |