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 | 36.08 | 36.34 | 0.09 | 0.25% | 36.01 | 36.58 | 37091 | 13457.42 | 0.67% |
| 2024-05-09 | 35.27 | 36.25 | 0.99 | 2.81% | 34.81 | 36.59 | 62086 | 22467.38 | 1.12% |
| 2024-05-08 | 35.97 | 35.26 | -0.87 | -2.41% | 35.26 | 36.09 | 54536 | 19414.34 | 0.99% |
| 2024-05-07 | 35.35 | 36.13 | 0.65 | 1.83% | 35.18 | 36.18 | 70161 | 25157.57 | 1.27% |
| 2024-05-06 | 35.10 | 35.48 | 0.73 | 2.10% | 34.62 | 35.60 | 74273 | 26204.26 | 1.34% |
| 2024-04-30 | 34.57 | 34.75 | 0.09 | 0.26% | 34.54 | 35.46 | 55154 | 19337.46 | 1.00% |
| 2024-04-29 | 34.77 | 34.66 | -0.28 | -0.80% | 34.21 | 34.90 | 76759 | 26527.67 | 1.39% |
| 2024-04-26 | 34.75 | 34.94 | 0.11 | 0.32% | 34.47 | 35.16 | 69392 | 24146.69 | 1.25% |
| 2024-04-25 | 34.58 | 34.83 | 0.19 | 0.55% | 34.40 | 35.04 | 47442 | 16502.23 | 0.86% |
| 2024-04-24 | 34.80 | 34.64 | -0.24 | -0.69% | 34.36 | 34.84 | 39365 | 13605.03 | 0.71% |
| 2024-04-23 | 35.17 | 34.88 | -0.23 | -0.66% | 34.45 | 35.32 | 48127 | 16765.94 | 0.87% |
| 2024-04-22 | 35.76 | 35.11 | -0.67 | -1.87% | 35.10 | 36.25 | 53002 | 18841.80 | 0.96% |
| 2024-04-19 | 35.07 | 35.78 | 0.40 | 1.13% | 35.04 | 35.83 | 54929 | 19512.69 | 0.99% |
| 2024-04-18 | 35.46 | 35.38 | -0.08 | -0.23% | 35.25 | 36.00 | 50151 | 17847.40 | 0.91% |
| 2024-04-17 | 34.92 | 35.46 | 0.50 | 1.43% | 34.30 | 35.68 | 66864 | 23520.41 | 1.21% |
| 2024-04-16 | 34.68 | 34.96 | -0.01 | -0.03% | 34.50 | 35.36 | 73459 | 25680.94 | 1.33% |
| 2024-04-15 | 33.63 | 34.97 | 1.57 | 4.70% | 33.63 | 35.10 | 95804 | 33179.74 | 1.73% |
| 2024-04-12 | 33.51 | 33.40 | -0.11 | -0.33% | 33.32 | 33.84 | 38490 | 12932.06 | 0.70% |
| 2024-04-11 | 33.01 | 33.51 | 0.28 | 0.84% | 33.00 | 34.01 | 54366 | 18313.51 | 0.98% |
| 2024-04-10 | 33.63 | 33.23 | -0.33 | -0.98% | 33.16 | 33.70 | 47235 | 15746.92 | 0.85% |
| 2024-04-09 | 33.53 | 33.56 | 0.23 | 0.69% | 32.60 | 33.65 | 71290 | 23591.81 | 1.29% |
| 2024-04-08 | 33.80 | 33.33 | -0.57 | -1.68% | 33.10 | 34.11 | 74296 | 24856.23 | 1.34% |
| 2024-04-03 | 33.42 | 33.90 | 0.35 | 1.04% | 33.23 | 34.26 | 71985 | 24336.66 | 1.30% |
| 2024-04-02 | 33.00 | 33.55 | 0.47 | 1.42% | 32.91 | 33.75 | 57813 | 19365.97 | 1.04% |
| 2024-04-01 | 33.00 | 33.08 | 0.08 | 0.24% | 32.60 | 33.18 | 52185 | 17200.76 | 0.94% |
| 2024-03-29 | 31.66 | 33.00 | 1.23 | 3.87% | 31.65 | 33.30 | 90433 | 29515.03 | 1.63% |
| 2024-03-28 | 31.83 | 31.77 | -0.17 | -0.53% | 31.55 | 32.25 | 69961 | 22313.27 | 1.26% |
| 2024-03-27 | 31.48 | 31.94 | 0.56 | 1.78% | 31.36 | 32.51 | 118360 | 38030.26 | 2.14% |
| 2024-03-26 | 31.13 | 31.38 | 0.13 | 0.42% | 31.03 | 31.42 | 60539 | 18889.61 | 1.09% |
| 2024-03-25 | 31.40 | 31.25 | -0.10 | -0.32% | 31.23 | 32.00 | 82267 | 26053.05 | 1.49% |
| 2024-03-22 | 31.50 | 31.35 | -0.20 | -0.63% | 30.93 | 31.72 | 88172 | 27601.31 | 1.59% |
| 2024-03-21 | 30.51 | 31.55 | 1.87 | 6.30% | 30.50 | 31.57 | 173373 | 53949.43 | 3.13% |
| 2024-03-20 | 29.83 | 29.68 | -0.25 | -0.84% | 29.43 | 29.88 | 56595 | 16776.41 | 1.02% |
| 2024-03-19 | 30.55 | 29.93 | -0.62 | -2.03% | 29.89 | 30.58 | 66293 | 19941.42 | 1.20% |
| 2024-03-18 | 30.30 | 30.55 | 0.19 | 0.63% | 30.16 | 30.58 | 46413 | 14098.86 | 0.84% |
| 2024-03-15 | 30.12 | 30.36 | 0.00 | 0.00% | 29.90 | 30.43 | 56252 | 16955.84 | 1.02% |
| 2024-03-14 | 30.60 | 30.36 | -0.26 | -0.85% | 30.21 | 30.77 | 60226 | 18312.30 | 1.09% |
| 2024-03-13 | 30.59 | 30.62 | 0.04 | 0.13% | 30.00 | 30.75 | 67817 | 20584.60 | 1.23% |
| 2024-03-12 | 30.41 | 30.58 | 0.11 | 0.36% | 30.25 | 30.73 | 45155 | 13771.71 | 0.82% |
| 2024-03-11 | 30.57 | 30.47 | 0.06 | 0.20% | 29.92 | 30.58 | 52956 | 15999.33 | 0.96% |
| 2024-03-08 | 30.13 | 30.41 | 0.21 | 0.70% | 30.01 | 30.52 | 35673 | 10795.23 | 0.64% |
| 2024-03-07 | 30.59 | 30.20 | -0.40 | -1.31% | 30.20 | 30.76 | 39698 | 12117.88 | 0.72% |
| 2024-03-06 | 31.12 | 30.60 | -0.52 | -1.67% | 30.17 | 31.16 | 78448 | 23965.05 | 1.42% |
| 2024-03-05 | 31.67 | 31.12 | -0.59 | -1.86% | 30.93 | 31.68 | 61422 | 19159.83 | 1.11% |
| 2024-03-04 | 31.61 | 31.71 | 0.03 | 0.09% | 31.39 | 31.95 | 49858 | 15752.50 | 0.90% |
| 2024-03-01 | 31.42 | 31.68 | 0.18 | 0.57% | 31.16 | 31.75 | 51576 | 16227.30 | 0.93% |
| 2024-02-29 | 30.86 | 31.50 | 0.54 | 1.74% | 30.71 | 31.50 | 45998 | 14359.84 | 0.83% |
| 2024-02-28 | 31.48 | 30.96 | -0.50 | -1.59% | 30.96 | 31.88 | 49048 | 15426.31 | 0.89% |
| 2024-02-27 | 31.35 | 31.46 | 0.06 | 0.19% | 30.92 | 31.46 | 45893 | 14314.31 | 0.83% |
| 2024-02-26 | 31.76 | 31.40 | -0.37 | -1.16% | 31.31 | 32.12 | 47488 | 14984.23 | 0.86% |
| 2024-02-23 | 31.93 | 31.77 | -0.10 | -0.31% | 31.52 | 32.49 | 51960 | 16526.24 | 0.94% |
| 2024-02-22 | 31.45 | 31.87 | 0.51 | 1.63% | 31.42 | 32.01 | 47664 | 15122.53 | 0.86% |
| 2024-02-21 | 31.74 | 31.36 | -0.58 | -1.82% | 31.31 | 32.26 | 81346 | 25871.56 | 1.47% |
| 2024-02-20 | 31.18 | 31.94 | 0.74 | 2.37% | 30.71 | 31.99 | 68359 | 21712.15 | 1.24% |
| 2024-02-19 | 31.84 | 31.20 | -0.30 | -0.95% | 30.10 | 31.84 | 82807 | 25653.96 | 1.50% |
| 2024-02-08 | 31.97 | 31.50 | -0.47 | -1.47% | 31.30 | 33.33 | 103473 | 33620.50 | 1.87% |
| 2024-02-07 | 30.40 | 31.97 | 1.48 | 4.85% | 30.37 | 32.00 | 119419 | 37631.18 | 2.16% |
| 2024-02-06 | 28.72 | 30.49 | 1.58 | 5.47% | 28.44 | 30.62 | 84271 | 25180.35 | 1.52% |
| 2024-02-05 | 27.94 | 28.91 | 0.62 | 2.19% | 27.18 | 29.56 | 78879 | 22294.28 | 1.43% |