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 | 31.98 | 31.74 | -0.59 | -1.82% | 31.61 | 32.30 | 102370 | 32645.47 | 0.82% |
| 2024-05-10 | 32.91 | 32.33 | -0.46 | -1.40% | 32.13 | 32.98 | 108228 | 35027.23 | 0.87% |
| 2024-05-09 | 31.99 | 32.79 | 0.87 | 2.73% | 31.92 | 32.94 | 153942 | 50145.81 | 1.24% |
| 2024-05-08 | 32.37 | 31.92 | -0.52 | -1.60% | 31.77 | 32.50 | 103443 | 33121.66 | 0.83% |
| 2024-05-07 | 32.39 | 32.44 | 0.07 | 0.22% | 32.12 | 32.57 | 110210 | 35699.31 | 0.89% |
| 2024-05-06 | 32.10 | 32.37 | 0.87 | 2.76% | 32.10 | 32.69 | 170983 | 55414.12 | 1.38% |
| 2024-04-30 | 32.07 | 31.50 | -0.58 | -1.81% | 31.23 | 32.23 | 163041 | 51505.48 | 1.31% |
| 2024-04-29 | 30.85 | 32.08 | 1.04 | 3.35% | 30.85 | 32.17 | 202059 | 64303.11 | 1.63% |
| 2024-04-26 | 30.39 | 31.04 | 0.66 | 2.17% | 30.26 | 31.32 | 229250 | 70856.41 | 1.84% |
| 2024-04-25 | 30.18 | 30.38 | -0.11 | -0.36% | 30.09 | 30.94 | 193679 | 59163.34 | 1.56% |
| 2024-04-24 | 30.94 | 30.49 | -1.08 | -3.42% | 29.80 | 30.94 | 366456 | 110958.99 | 2.95% |
| 2024-04-23 | 31.57 | 31.57 | -3.51 | -10.01% | 31.57 | 32.33 | 253505 | 80379.17 | 2.04% |
| 2024-04-22 | 33.99 | 35.08 | 0.75 | 2.18% | 33.08 | 35.08 | 141170 | 48442.17 | 1.14% |
| 2024-04-19 | 35.02 | 34.33 | -1.04 | -2.94% | 34.08 | 35.15 | 129360 | 44664.53 | 1.04% |
| 2024-04-18 | 35.00 | 35.37 | 0.14 | 0.40% | 34.66 | 35.87 | 143939 | 50982.17 | 1.16% |
| 2024-04-17 | 34.07 | 35.23 | 1.40 | 4.14% | 34.06 | 35.25 | 145773 | 50722.45 | 1.17% |
| 2024-04-16 | 34.90 | 33.83 | -1.22 | -3.48% | 33.83 | 34.99 | 150662 | 51526.54 | 1.21% |
| 2024-04-15 | 34.66 | 35.05 | 0.30 | 0.86% | 34.66 | 35.50 | 155737 | 54660.45 | 1.25% |
| 2024-04-12 | 34.53 | 34.75 | 0.25 | 0.72% | 34.53 | 35.49 | 128748 | 45021.44 | 1.04% |
| 2024-04-11 | 34.45 | 34.50 | -0.18 | -0.52% | 34.34 | 35.35 | 115050 | 39966.91 | 0.93% |
| 2024-04-10 | 35.74 | 34.68 | -1.30 | -3.61% | 34.43 | 35.88 | 131679 | 45940.23 | 1.06% |
| 2024-04-09 | 35.58 | 35.98 | 0.58 | 1.64% | 35.35 | 35.99 | 90510 | 32285.22 | 0.73% |
| 2024-04-08 | 36.20 | 35.40 | -1.10 | -3.01% | 35.40 | 36.40 | 106055 | 37978.08 | 0.85% |
| 2024-04-03 | 37.01 | 36.50 | -0.50 | -1.35% | 36.30 | 37.36 | 116251 | 42683.44 | 0.94% |
| 2024-04-02 | 37.35 | 37.00 | -0.40 | -1.07% | 36.72 | 37.36 | 94664 | 35006.20 | 0.76% |
| 2024-04-01 | 36.60 | 37.40 | 0.80 | 2.19% | 36.60 | 37.46 | 127269 | 47373.60 | 1.02% |
| 2024-03-29 | 36.50 | 36.60 | 0.01 | 0.03% | 36.03 | 36.75 | 95114 | 34601.23 | 0.77% |
| 2024-03-28 | 35.37 | 36.59 | 1.21 | 3.42% | 35.23 | 37.28 | 190485 | 69494.39 | 1.53% |
| 2024-03-27 | 37.10 | 35.38 | -1.62 | -4.38% | 35.36 | 37.11 | 154048 | 55557.45 | 1.24% |
| 2024-03-26 | 37.11 | 37.00 | -0.15 | -0.40% | 36.43 | 37.51 | 140436 | 51924.72 | 1.13% |
| 2024-03-25 | 38.01 | 37.15 | -1.02 | -2.67% | 37.08 | 38.14 | 156440 | 58860.63 | 1.26% |
| 2024-03-22 | 38.95 | 38.17 | -1.00 | -2.55% | 38.14 | 39.34 | 176478 | 67996.59 | 1.42% |
| 2024-03-21 | 39.42 | 39.17 | -0.11 | -0.28% | 38.95 | 39.93 | 170852 | 67382.46 | 1.37% |
| 2024-03-20 | 39.41 | 39.28 | -0.12 | -0.30% | 38.81 | 39.70 | 154219 | 60471.76 | 1.24% |
| 2024-03-19 | 39.89 | 39.40 | -0.49 | -1.23% | 39.40 | 40.25 | 192679 | 76667.94 | 1.55% |
| 2024-03-18 | 38.90 | 39.89 | 0.23 | 0.58% | 38.53 | 39.98 | 312956 | 122715.77 | 2.52% |
| 2024-03-15 | 39.35 | 39.66 | 0.07 | 0.18% | 38.94 | 39.78 | 129156 | 50853.77 | 1.04% |
| 2024-03-14 | 39.91 | 39.59 | -0.71 | -1.76% | 39.14 | 40.15 | 208049 | 82548.55 | 1.67% |
| 2024-03-13 | 40.58 | 40.30 | -0.25 | -0.62% | 40.30 | 41.12 | 217170 | 88481.79 | 1.75% |
| 2024-03-12 | 40.30 | 40.55 | 0.26 | 0.65% | 40.20 | 41.34 | 220185 | 89625.84 | 1.77% |
| 2024-03-11 | 39.50 | 40.29 | 0.03 | 0.07% | 39.15 | 40.42 | 214476 | 85517.80 | 1.73% |
| 2024-03-08 | 39.59 | 40.26 | 0.84 | 2.13% | 39.30 | 40.36 | 228902 | 91376.82 | 1.84% |
| 2024-03-07 | 40.80 | 39.42 | -1.61 | -3.92% | 39.39 | 41.45 | 279360 | 112546.92 | 2.25% |
| 2024-03-06 | 40.45 | 41.03 | 0.11 | 0.27% | 39.83 | 41.62 | 345397 | 140320.84 | 2.78% |
| 2024-03-05 | 41.53 | 40.92 | -1.14 | -2.71% | 40.60 | 42.38 | 407535 | 168838.80 | 3.28% |
| 2024-03-04 | 42.68 | 42.06 | 1.14 | 2.79% | 41.39 | 43.14 | 584870 | 247178.58 | 4.71% |
| 2024-03-01 | 38.50 | 40.92 | 2.77 | 7.26% | 38.18 | 41.66 | 520609 | 208595.22 | 4.19% |
| 2024-02-29 | 36.00 | 38.15 | 1.95 | 5.39% | 35.90 | 38.19 | 267605 | 100389.48 | 2.15% |
| 2024-02-28 | 37.90 | 36.20 | -1.63 | -4.31% | 36.20 | 38.70 | 286045 | 107510.77 | 2.30% |
| 2024-02-27 | 36.00 | 37.83 | 1.72 | 4.76% | 35.80 | 37.85 | 246206 | 91292.01 | 1.98% |
| 2024-02-26 | 36.38 | 36.11 | -0.29 | -0.80% | 36.03 | 36.94 | 164923 | 60068.59 | 1.33% |
| 2024-02-23 | 36.16 | 36.40 | 0.50 | 1.39% | 35.78 | 36.48 | 154801 | 55960.19 | 1.25% |
| 2024-02-22 | 35.08 | 35.90 | 0.70 | 1.99% | 35.01 | 36.00 | 154716 | 55272.66 | 1.24% |
| 2024-02-21 | 34.44 | 35.20 | 0.36 | 1.03% | 34.25 | 36.00 | 202628 | 71539.06 | 1.63% |
| 2024-02-20 | 34.85 | 34.84 | -0.11 | -0.31% | 34.05 | 35.23 | 154800 | 53405.18 | 1.25% |
| 2024-02-19 | 34.85 | 34.95 | 0.34 | 0.98% | 34.27 | 35.45 | 215767 | 75211.70 | 1.74% |
| 2024-02-08 | 33.34 | 34.61 | 1.62 | 4.91% | 33.01 | 34.93 | 237945 | 81048.85 | 1.91% |
| 2024-02-07 | 32.43 | 32.99 | 0.56 | 1.73% | 32.19 | 33.52 | 214906 | 70913.96 | 1.73% |
| 2024-02-06 | 30.19 | 32.43 | 2.23 | 7.38% | 29.75 | 32.49 | 219145 | 68954.45 | 1.76% |
| 2024-02-05 | 31.60 | 30.20 | -1.31 | -4.16% | 29.20 | 31.64 | 260651 | 79378.09 | 2.10% |