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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 32.05 | 32.05 | -0.37 | -1.14% | 31.54 | 32.30 | 24221 | 7746.83 | 0.27% |
| 2024-05-10 | 33.19 | 32.42 | -0.46 | -1.40% | 31.93 | 33.19 | 29931 | 9682.69 | 0.33% |
| 2024-05-09 | 31.70 | 32.88 | 1.15 | 3.62% | 31.68 | 32.96 | 38294 | 12510.25 | 0.42% |
| 2024-05-08 | 32.68 | 31.73 | -0.95 | -2.91% | 31.41 | 32.76 | 34577 | 11040.55 | 0.38% |
| 2024-05-07 | 31.96 | 32.68 | 0.98 | 3.09% | 31.41 | 33.42 | 52721 | 17306.32 | 0.58% |
| 2024-05-06 | 31.13 | 31.70 | 0.61 | 1.96% | 31.13 | 32.45 | 38088 | 12140.35 | 0.42% |
| 2024-04-30 | 31.66 | 31.09 | -0.80 | -2.51% | 31.00 | 32.36 | 28485 | 9011.13 | 0.32% |
| 2024-04-29 | 33.47 | 31.89 | -1.58 | -4.72% | 31.50 | 33.73 | 54051 | 17590.30 | 0.60% |
| 2024-04-26 | 31.64 | 33.47 | 1.81 | 5.72% | 31.56 | 33.60 | 31572 | 10424.86 | 0.35% |
| 2024-04-25 | 31.33 | 31.66 | 0.30 | 0.96% | 31.11 | 31.91 | 12314 | 3886.58 | 0.14% |
| 2024-04-24 | 31.17 | 31.36 | 0.39 | 1.26% | 30.80 | 31.37 | 15864 | 4935.59 | 0.18% |
| 2024-04-23 | 32.47 | 30.97 | -1.53 | -4.71% | 30.80 | 32.51 | 30053 | 9386.93 | 0.33% |
| 2024-04-22 | 32.97 | 32.50 | -0.54 | -1.63% | 32.50 | 33.30 | 17407 | 5721.65 | 0.19% |
| 2024-04-19 | 32.62 | 33.04 | 0.14 | 0.43% | 32.48 | 33.17 | 21906 | 7191.68 | 0.24% |
| 2024-04-18 | 32.28 | 32.90 | 0.39 | 1.20% | 32.05 | 33.98 | 25612 | 8430.73 | 0.28% |
| 2024-04-17 | 31.58 | 32.51 | 1.17 | 3.73% | 31.44 | 32.52 | 33777 | 10804.47 | 0.37% |
| 2024-04-16 | 31.65 | 31.34 | -0.56 | -1.76% | 31.29 | 32.19 | 21720 | 6880.00 | 0.24% |
| 2024-04-15 | 31.96 | 31.90 | -0.06 | -0.19% | 31.59 | 32.78 | 27863 | 8952.10 | 0.31% |
| 2024-04-12 | 32.44 | 31.96 | -0.69 | -2.11% | 31.51 | 32.68 | 24472 | 7853.26 | 0.27% |
| 2024-04-11 | 32.22 | 32.65 | 0.51 | 1.59% | 31.94 | 33.00 | 19317 | 6289.84 | 0.21% |
| 2024-04-10 | 32.59 | 32.14 | -0.51 | -1.56% | 31.87 | 32.64 | 19188 | 6179.83 | 0.21% |
| 2024-04-09 | 32.47 | 32.65 | 0.19 | 0.59% | 32.37 | 33.19 | 21358 | 6990.18 | 0.24% |
| 2024-04-08 | 32.63 | 32.46 | -0.69 | -2.08% | 32.45 | 33.33 | 28956 | 9472.19 | 0.32% |
| 2024-04-03 | 33.73 | 33.15 | -0.47 | -1.40% | 32.93 | 34.09 | 26788 | 8941.15 | 0.30% |
| 2024-04-02 | 34.00 | 33.62 | -0.41 | -1.20% | 33.41 | 34.29 | 32574 | 11018.44 | 0.36% |
| 2024-04-01 | 33.04 | 34.03 | 0.98 | 2.97% | 32.21 | 34.32 | 39370 | 13218.76 | 0.44% |
| 2024-03-29 | 32.90 | 33.05 | 0.22 | 0.67% | 32.56 | 33.85 | 30625 | 10176.94 | 0.34% |
| 2024-03-28 | 32.92 | 32.83 | -0.12 | -0.36% | 32.25 | 33.74 | 42250 | 13869.97 | 0.47% |
| 2024-03-27 | 34.28 | 32.95 | -1.40 | -4.08% | 32.80 | 34.68 | 54386 | 18241.00 | 0.60% |
| 2024-03-26 | 32.59 | 34.35 | 1.98 | 6.12% | 32.42 | 35.15 | 72153 | 24305.88 | 0.80% |
| 2024-03-25 | 31.94 | 32.37 | 0.45 | 1.41% | 31.70 | 33.43 | 41473 | 13503.07 | 0.46% |
| 2024-03-22 | 32.15 | 31.92 | 0.01 | 0.03% | 31.60 | 32.45 | 25912 | 8299.17 | 0.29% |
| 2024-03-21 | 32.24 | 31.91 | -0.35 | -1.08% | 31.70 | 32.60 | 21511 | 6887.35 | 0.24% |
| 2024-03-20 | 31.65 | 32.26 | 0.40 | 1.26% | 31.50 | 32.53 | 34640 | 11111.92 | 0.38% |
| 2024-03-19 | 31.59 | 31.86 | 0.00 | 0.00% | 31.50 | 32.22 | 34188 | 10880.96 | 0.38% |
| 2024-03-18 | 31.35 | 31.86 | 1.19 | 3.88% | 30.67 | 32.06 | 53343 | 16813.86 | 0.59% |
| 2024-03-15 | 29.47 | 30.67 | 1.16 | 3.93% | 29.01 | 30.82 | 41539 | 12495.06 | 0.46% |
| 2024-03-14 | 29.93 | 29.51 | -0.42 | -1.40% | 29.24 | 30.07 | 23963 | 7080.57 | 0.27% |
| 2024-03-13 | 30.75 | 29.93 | -0.75 | -2.44% | 29.80 | 31.09 | 35523 | 10721.44 | 0.39% |
| 2024-03-12 | 31.01 | 30.68 | -0.44 | -1.41% | 30.53 | 31.40 | 16544 | 5101.16 | 0.18% |
| 2024-03-11 | 29.86 | 31.12 | 1.17 | 3.91% | 29.86 | 31.29 | 30344 | 9343.63 | 0.34% |
| 2024-03-08 | 29.81 | 29.95 | -0.15 | -0.50% | 29.63 | 30.32 | 22837 | 6834.03 | 0.25% |
| 2024-03-07 | 30.50 | 30.10 | -0.40 | -1.31% | 30.10 | 31.16 | 20239 | 6192.63 | 0.22% |
| 2024-03-06 | 30.28 | 30.50 | 0.02 | 0.07% | 30.04 | 31.00 | 23708 | 7250.58 | 0.26% |
| 2024-03-05 | 30.51 | 30.48 | -0.27 | -0.88% | 30.18 | 30.86 | 31518 | 9603.50 | 0.35% |
| 2024-03-04 | 31.96 | 30.75 | -1.27 | -3.97% | 30.53 | 32.29 | 57848 | 17929.16 | 0.64% |
| 2024-03-01 | 33.70 | 32.02 | -1.98 | -5.82% | 31.92 | 33.70 | 57136 | 18585.58 | 0.63% |
| 2024-02-29 | 32.21 | 34.00 | 1.30 | 3.98% | 32.00 | 34.00 | 48289 | 16014.35 | 0.53% |
| 2024-02-28 | 31.80 | 32.70 | 0.83 | 2.60% | 31.80 | 33.55 | 58487 | 19319.33 | 0.65% |
| 2024-02-27 | 31.24 | 31.87 | 0.37 | 1.17% | 31.12 | 32.03 | 28978 | 9187.94 | 0.32% |
| 2024-02-26 | 31.71 | 31.50 | -0.23 | -0.72% | 31.38 | 32.45 | 33738 | 10738.02 | 0.37% |
| 2024-02-23 | 31.40 | 31.73 | 0.09 | 0.28% | 30.90 | 31.85 | 32180 | 10096.43 | 0.36% |
| 2024-02-22 | 31.80 | 31.64 | -0.17 | -0.53% | 31.11 | 31.97 | 36714 | 11556.71 | 0.41% |
| 2024-02-21 | 32.52 | 31.81 | -0.07 | -0.22% | 31.60 | 32.75 | 51425 | 16570.92 | 0.57% |
| 2024-02-20 | 31.02 | 31.88 | 0.19 | 0.60% | 30.97 | 32.50 | 58126 | 18517.65 | 0.64% |
| 2024-02-19 | 32.70 | 31.69 | -1.90 | -5.66% | 30.89 | 32.70 | 65289 | 20674.86 | 0.72% |
| 2024-02-08 | 33.69 | 33.59 | 2.87 | 9.34% | 31.50 | 33.79 | 75956 | 25349.68 | 0.84% |
| 2024-02-07 | 28.95 | 30.72 | 2.79 | 9.99% | 28.15 | 30.72 | 43393 | 13011.63 | 0.48% |
| 2024-02-06 | 25.16 | 27.93 | 2.54 | 10.00% | 24.86 | 27.93 | 35192 | 9452.37 | 0.39% |
| 2024-02-05 | 24.91 | 25.39 | 0.49 | 1.97% | 23.51 | 25.78 | 27298 | 6779.33 | 0.30% |