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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 35.50 | 35.38 | -0.11 | -0.31% | 35.33 | 36.05 | 57275 | 20404.51 | 1.01% |
| 2024-05-09 | 34.90 | 35.49 | 0.53 | 1.52% | 34.74 | 35.78 | 60855 | 21586.34 | 1.08% |
| 2024-05-08 | 35.18 | 34.96 | -0.53 | -1.49% | 34.61 | 35.45 | 62037 | 21689.94 | 1.10% |
| 2024-05-07 | 35.09 | 35.49 | 0.20 | 0.57% | 34.88 | 35.62 | 60106 | 21197.26 | 1.06% |
| 2024-05-06 | 35.31 | 35.29 | 0.30 | 0.86% | 34.50 | 35.66 | 101040 | 35644.56 | 1.79% |
| 2024-04-30 | 34.21 | 34.99 | 1.17 | 3.46% | 34.20 | 35.61 | 109972 | 38460.91 | 1.94% |
| 2024-04-29 | 34.55 | 33.82 | -0.55 | -1.60% | 33.78 | 34.61 | 94685 | 32327.48 | 1.67% |
| 2024-04-26 | 33.43 | 34.37 | 0.76 | 2.26% | 33.40 | 34.58 | 85138 | 29112.05 | 1.50% |
| 2024-04-25 | 33.45 | 33.61 | 0.03 | 0.09% | 33.29 | 34.02 | 58787 | 19812.32 | 1.04% |
| 2024-04-24 | 33.10 | 33.58 | 0.40 | 1.21% | 32.95 | 33.88 | 67151 | 22516.96 | 1.19% |
| 2024-04-23 | 33.43 | 33.18 | -0.23 | -0.69% | 32.71 | 33.71 | 83909 | 27758.71 | 1.48% |
| 2024-04-22 | 32.90 | 33.41 | 0.29 | 0.88% | 32.81 | 34.18 | 106118 | 35726.23 | 1.88% |
| 2024-04-19 | 32.90 | 33.12 | 0.01 | 0.03% | 32.62 | 33.45 | 101408 | 33482.18 | 1.79% |
| 2024-04-18 | 33.60 | 33.11 | -0.83 | -2.45% | 33.05 | 34.48 | 97024 | 32628.87 | 1.71% |
| 2024-04-17 | 32.99 | 33.94 | 1.04 | 3.16% | 32.26 | 33.95 | 99196 | 33005.59 | 1.75% |
| 2024-04-16 | 32.90 | 32.90 | -0.19 | -0.57% | 32.46 | 33.60 | 134006 | 44326.88 | 2.37% |
| 2024-04-15 | 31.70 | 33.09 | 1.52 | 4.81% | 31.35 | 33.51 | 138877 | 45365.21 | 2.45% |
| 2024-04-12 | 30.95 | 31.57 | 0.48 | 1.54% | 30.93 | 32.10 | 92633 | 29347.65 | 1.64% |
| 2024-04-11 | 30.61 | 31.09 | 0.37 | 1.20% | 30.43 | 31.34 | 74986 | 23219.87 | 1.33% |
| 2024-04-10 | 30.70 | 30.72 | -0.11 | -0.36% | 30.56 | 31.31 | 81076 | 25086.45 | 1.43% |
| 2024-04-09 | 29.97 | 30.83 | 0.70 | 2.32% | 29.63 | 30.86 | 79011 | 23877.37 | 1.40% |
| 2024-04-08 | 30.65 | 30.13 | -0.53 | -1.73% | 30.09 | 31.25 | 81061 | 24754.35 | 1.43% |
| 2024-04-03 | 29.57 | 30.66 | 1.11 | 3.76% | 29.51 | 31.03 | 124133 | 37984.91 | 2.19% |
| 2024-04-02 | 30.14 | 29.55 | -0.41 | -1.37% | 29.40 | 30.17 | 71103 | 21099.15 | 1.26% |
| 2024-04-01 | 28.63 | 29.96 | 2.06 | 7.38% | 28.63 | 30.16 | 151470 | 44773.48 | 2.68% |
| 2024-03-29 | 28.12 | 27.90 | -0.22 | -0.78% | 27.67 | 28.12 | 46602 | 13001.12 | 0.82% |
| 2024-03-28 | 27.85 | 28.12 | 0.24 | 0.86% | 27.53 | 28.28 | 43563 | 12206.65 | 0.77% |
| 2024-03-27 | 28.20 | 27.88 | -0.31 | -1.10% | 27.88 | 28.69 | 59637 | 16833.34 | 1.05% |
| 2024-03-26 | 27.94 | 28.19 | 0.18 | 0.64% | 27.90 | 28.30 | 35157 | 9890.75 | 0.62% |
| 2024-03-25 | 28.22 | 28.01 | -0.08 | -0.28% | 28.00 | 28.55 | 46578 | 13183.85 | 0.82% |
| 2024-03-22 | 28.77 | 28.09 | -0.70 | -2.43% | 27.90 | 28.79 | 59661 | 16813.70 | 1.05% |
| 2024-03-21 | 28.88 | 28.79 | -0.10 | -0.35% | 28.73 | 29.14 | 43026 | 12418.71 | 0.76% |
| 2024-03-20 | 29.40 | 28.89 | -0.60 | -2.03% | 28.60 | 29.40 | 79894 | 23063.37 | 1.41% |
| 2024-03-19 | 30.06 | 29.49 | -0.57 | -1.90% | 29.48 | 30.08 | 55217 | 16390.16 | 0.98% |
| 2024-03-18 | 29.86 | 30.06 | 0.20 | 0.67% | 29.50 | 30.08 | 56224 | 16739.19 | 0.99% |
| 2024-03-15 | 29.81 | 29.86 | -0.11 | -0.37% | 29.40 | 30.35 | 61425 | 18301.76 | 1.09% |
| 2024-03-14 | 30.36 | 29.97 | -0.32 | -1.06% | 29.82 | 30.74 | 51863 | 15648.02 | 0.92% |
| 2024-03-13 | 30.64 | 30.29 | -0.35 | -1.14% | 30.11 | 30.68 | 48922 | 14840.55 | 0.86% |
| 2024-03-12 | 29.96 | 30.64 | 0.91 | 3.06% | 29.96 | 31.17 | 95886 | 29420.02 | 1.69% |
| 2024-03-11 | 29.30 | 29.73 | 0.39 | 1.33% | 29.12 | 29.75 | 49621 | 14641.68 | 0.88% |
| 2024-03-08 | 28.90 | 29.34 | 0.42 | 1.45% | 28.90 | 29.49 | 42912 | 12536.76 | 0.76% |
| 2024-03-07 | 29.48 | 28.92 | -0.61 | -2.07% | 28.92 | 29.66 | 54665 | 15966.29 | 0.97% |
| 2024-03-06 | 29.98 | 29.53 | -0.67 | -2.22% | 29.26 | 30.09 | 65130 | 19276.91 | 1.15% |
| 2024-03-05 | 30.90 | 30.20 | -0.76 | -2.45% | 29.90 | 30.90 | 87220 | 26404.67 | 1.54% |
| 2024-03-04 | 30.25 | 30.96 | 0.95 | 3.17% | 30.25 | 31.05 | 91704 | 28087.15 | 1.62% |
| 2024-03-01 | 30.00 | 30.01 | 0.02 | 0.07% | 29.71 | 30.23 | 46678 | 13962.96 | 0.82% |
| 2024-02-29 | 29.13 | 29.99 | 0.72 | 2.46% | 29.01 | 30.12 | 64539 | 19187.24 | 1.14% |
| 2024-02-28 | 29.80 | 29.27 | -0.48 | -1.61% | 29.20 | 30.83 | 89627 | 26993.96 | 1.58% |
| 2024-02-27 | 29.17 | 29.75 | 0.48 | 1.64% | 29.17 | 29.75 | 65093 | 19183.01 | 1.15% |
| 2024-02-26 | 29.15 | 29.27 | 0.01 | 0.03% | 28.95 | 29.57 | 56598 | 16575.31 | 1.00% |
| 2024-02-23 | 29.30 | 29.26 | -0.08 | -0.27% | 29.01 | 29.69 | 53460 | 15659.90 | 0.94% |
| 2024-02-22 | 29.05 | 29.34 | 0.17 | 0.58% | 29.00 | 29.55 | 54029 | 15795.79 | 0.95% |
| 2024-02-21 | 29.13 | 29.17 | -0.07 | -0.24% | 28.65 | 29.63 | 77203 | 22529.62 | 1.36% |
| 2024-02-20 | 28.85 | 29.24 | 0.27 | 0.93% | 28.51 | 29.78 | 63826 | 18716.17 | 1.13% |
| 2024-02-19 | 29.52 | 28.97 | -0.20 | -0.69% | 28.54 | 29.60 | 79021 | 22894.73 | 1.40% |
| 2024-02-08 | 28.95 | 29.17 | 0.22 | 0.76% | 28.64 | 30.30 | 116139 | 34403.17 | 2.05% |
| 2024-02-07 | 27.10 | 28.95 | 1.96 | 7.26% | 27.10 | 28.99 | 133801 | 37870.49 | 2.36% |
| 2024-02-06 | 24.80 | 26.99 | 2.05 | 8.22% | 24.35 | 27.24 | 116539 | 30353.89 | 2.06% |
| 2024-02-05 | 24.72 | 24.94 | 0.12 | 0.48% | 23.40 | 25.60 | 127805 | 31258.30 | 2.26% |
| 2024-02-02 | 26.05 | 24.82 | -1.23 | -4.72% | 24.04 | 26.28 | 126821 | 31877.49 | 2.24% |
| 2024-02-01 | 26.26 | 26.05 | -0.21 | -0.80% | 25.93 | 26.75 | 61488 | 16143.91 | 1.09% |