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 | 37.42 | 37.55 | 0.09 | 0.24% | 37.30 | 38.43 | 309240 | 117076.93 | 1.16% |
| 2024-05-09 | 35.63 | 37.46 | 1.73 | 4.84% | 35.50 | 37.60 | 308630 | 113612.59 | 1.16% |
| 2024-05-08 | 35.75 | 35.73 | -0.22 | -0.61% | 35.43 | 35.93 | 123519 | 44060.41 | 0.46% |
| 2024-05-07 | 34.88 | 35.95 | 1.02 | 2.92% | 34.78 | 36.10 | 213851 | 76419.38 | 0.80% |
| 2024-05-06 | 35.83 | 34.93 | -0.43 | -1.22% | 34.88 | 35.85 | 178282 | 62530.89 | 0.67% |
| 2024-04-30 | 36.00 | 35.36 | -0.38 | -1.06% | 35.34 | 36.61 | 225806 | 80721.08 | 0.85% |
| 2024-04-29 | 34.90 | 35.74 | 0.78 | 2.23% | 34.87 | 35.95 | 180704 | 63943.05 | 0.68% |
| 2024-04-26 | 34.85 | 34.96 | 0.09 | 0.26% | 34.70 | 35.19 | 137925 | 48186.08 | 0.52% |
| 2024-04-25 | 35.40 | 34.87 | -0.38 | -1.08% | 34.59 | 35.48 | 180476 | 62878.45 | 0.68% |
| 2024-04-24 | 34.59 | 35.25 | 0.90 | 2.62% | 34.14 | 35.49 | 233160 | 81582.70 | 0.87% |
| 2024-04-23 | 33.72 | 34.35 | 0.39 | 1.15% | 33.58 | 34.60 | 219993 | 75189.62 | 0.83% |
| 2024-04-22 | 32.92 | 33.96 | 1.09 | 3.32% | 32.76 | 34.15 | 253292 | 85370.78 | 0.95% |
| 2024-04-19 | 32.31 | 32.87 | 0.28 | 0.86% | 32.30 | 33.42 | 150494 | 49538.43 | 0.56% |
| 2024-04-18 | 32.74 | 32.59 | -0.31 | -0.94% | 32.30 | 32.94 | 126099 | 41180.05 | 0.47% |
| 2024-04-17 | 32.32 | 32.90 | 0.58 | 1.79% | 31.97 | 32.93 | 125637 | 40877.91 | 0.47% |
| 2024-04-16 | 32.70 | 32.32 | -0.40 | -1.22% | 32.25 | 33.20 | 139230 | 45565.69 | 0.52% |
| 2024-04-15 | 31.90 | 32.72 | 0.91 | 2.86% | 31.90 | 33.28 | 182300 | 59658.72 | 0.68% |
| 2024-04-12 | 31.74 | 31.81 | 0.02 | 0.06% | 31.70 | 32.58 | 114172 | 36748.02 | 0.43% |
| 2024-04-11 | 31.99 | 31.79 | -0.39 | -1.21% | 31.73 | 32.23 | 89840 | 28689.65 | 0.34% |
| 2024-04-10 | 32.50 | 32.18 | -0.31 | -0.95% | 31.89 | 32.53 | 91348 | 29394.16 | 0.34% |
| 2024-04-09 | 32.43 | 32.49 | -0.06 | -0.18% | 32.32 | 33.00 | 80625 | 26208.63 | 0.30% |
| 2024-04-08 | 33.04 | 32.55 | -0.68 | -2.05% | 32.51 | 33.44 | 87392 | 28621.28 | 0.33% |
| 2024-04-03 | 33.46 | 33.23 | -0.37 | -1.10% | 32.97 | 33.56 | 79403 | 26382.68 | 0.30% |
| 2024-04-02 | 34.00 | 33.60 | -0.46 | -1.35% | 33.50 | 34.01 | 89692 | 30198.39 | 0.34% |
| 2024-04-01 | 34.00 | 34.06 | 0.10 | 0.29% | 33.71 | 34.44 | 110191 | 37526.96 | 0.41% |
| 2024-03-29 | 33.56 | 33.96 | 0.39 | 1.16% | 33.29 | 34.09 | 107263 | 36099.05 | 0.40% |
| 2024-03-28 | 32.93 | 33.57 | 0.64 | 1.94% | 32.92 | 33.84 | 125354 | 42058.80 | 0.47% |
| 2024-03-27 | 33.77 | 32.93 | -0.79 | -2.34% | 32.86 | 33.86 | 103856 | 34498.18 | 0.39% |
| 2024-03-26 | 34.17 | 33.72 | -0.48 | -1.40% | 33.53 | 34.49 | 95685 | 32408.92 | 0.36% |
| 2024-03-25 | 34.45 | 34.20 | -0.30 | -0.87% | 34.11 | 34.85 | 82259 | 28387.75 | 0.31% |
| 2024-03-22 | 35.07 | 34.50 | -0.66 | -1.88% | 34.29 | 35.15 | 101234 | 35014.93 | 0.38% |
| 2024-03-21 | 35.20 | 35.16 | 0.02 | 0.06% | 34.80 | 35.42 | 85882 | 30160.33 | 0.32% |
| 2024-03-20 | 35.32 | 35.14 | -0.13 | -0.37% | 34.98 | 35.58 | 78466 | 27614.38 | 0.29% |
| 2024-03-19 | 35.57 | 35.27 | -0.40 | -1.12% | 35.25 | 35.95 | 104201 | 37110.17 | 0.39% |
| 2024-03-18 | 35.08 | 35.67 | 0.59 | 1.68% | 34.90 | 35.69 | 123205 | 43736.34 | 0.46% |
| 2024-03-15 | 35.12 | 35.08 | -0.09 | -0.26% | 34.63 | 35.39 | 89371 | 31172.46 | 0.34% |
| 2024-03-14 | 35.38 | 35.17 | -0.43 | -1.21% | 34.83 | 35.59 | 97611 | 34370.37 | 0.37% |
| 2024-03-13 | 36.01 | 35.60 | -0.40 | -1.11% | 35.39 | 36.23 | 106886 | 38183.43 | 0.40% |
| 2024-03-12 | 35.63 | 36.00 | 0.43 | 1.21% | 35.47 | 36.13 | 130196 | 46779.54 | 0.49% |
| 2024-03-11 | 34.83 | 35.57 | 0.65 | 1.86% | 34.70 | 35.59 | 114146 | 40199.95 | 0.43% |
| 2024-03-08 | 35.00 | 34.92 | 0.01 | 0.03% | 34.52 | 35.18 | 92857 | 32293.70 | 0.35% |
| 2024-03-07 | 35.78 | 34.91 | -0.94 | -2.62% | 34.70 | 35.78 | 145271 | 50977.66 | 0.55% |
| 2024-03-06 | 36.00 | 35.85 | -0.11 | -0.31% | 35.21 | 36.10 | 140574 | 50126.04 | 0.53% |
| 2024-03-05 | 35.08 | 35.96 | 1.06 | 3.04% | 34.91 | 36.89 | 262538 | 94834.76 | 0.99% |
| 2024-03-04 | 34.92 | 34.90 | -0.18 | -0.51% | 34.45 | 35.06 | 102624 | 35727.74 | 0.39% |
| 2024-03-01 | 34.42 | 35.08 | 0.67 | 1.95% | 34.42 | 35.18 | 119978 | 41926.25 | 0.45% |
| 2024-02-29 | 33.52 | 34.41 | 0.71 | 2.11% | 33.52 | 34.45 | 116500 | 39862.27 | 0.44% |
| 2024-02-28 | 34.53 | 33.70 | -0.75 | -2.18% | 33.70 | 34.71 | 111733 | 38233.80 | 0.42% |
| 2024-02-27 | 33.67 | 34.45 | 0.73 | 2.16% | 33.51 | 34.49 | 97525 | 33213.17 | 0.37% |
| 2024-02-26 | 33.63 | 33.72 | 0.03 | 0.09% | 33.39 | 34.08 | 89383 | 30235.79 | 0.34% |
| 2024-02-23 | 33.62 | 33.69 | 0.16 | 0.48% | 33.19 | 34.06 | 99778 | 33554.00 | 0.37% |
| 2024-02-22 | 33.14 | 33.53 | 0.27 | 0.81% | 33.08 | 33.97 | 100749 | 33799.50 | 0.38% |
| 2024-02-21 | 32.41 | 33.26 | 0.77 | 2.37% | 32.16 | 33.84 | 129741 | 43056.21 | 0.49% |
| 2024-02-20 | 32.60 | 32.49 | -0.22 | -0.67% | 32.32 | 32.75 | 107867 | 35031.41 | 0.40% |
| 2024-02-19 | 33.31 | 32.71 | -0.47 | -1.42% | 32.55 | 33.47 | 133673 | 44011.27 | 0.50% |
| 2024-02-08 | 32.45 | 33.18 | 0.78 | 2.41% | 32.37 | 33.63 | 155685 | 51384.63 | 0.58% |
| 2024-02-07 | 31.62 | 32.40 | 0.82 | 2.60% | 31.35 | 32.66 | 193747 | 62263.67 | 0.73% |
| 2024-02-06 | 29.71 | 31.58 | 1.87 | 6.29% | 29.41 | 31.60 | 167995 | 51765.00 | 0.63% |
| 2024-02-05 | 29.50 | 29.71 | -0.29 | -0.97% | 28.29 | 30.16 | 173638 | 51117.82 | 0.65% |