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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 33.79 | 34.94 | 1.10 | 3.25% | 33.69 | 35.50 | 157090 | 54657.61 | 1.13% |
| 2024-05-08 | 33.35 | 33.84 | 0.49 | 1.47% | 32.68 | 34.22 | 119205 | 40046.63 | 0.85% |
| 2024-05-07 | 33.94 | 33.35 | -0.83 | -2.43% | 33.12 | 34.49 | 116940 | 39350.55 | 0.84% |
| 2024-05-06 | 34.00 | 34.18 | 0.48 | 1.42% | 33.10 | 34.22 | 128332 | 43408.61 | 0.92% |
| 2024-04-30 | 32.98 | 33.70 | 0.71 | 2.15% | 32.92 | 34.10 | 98889 | 33309.94 | 0.71% |
| 2024-04-29 | 33.72 | 32.99 | -0.87 | -2.57% | 31.89 | 33.86 | 198254 | 64522.67 | 1.42% |
| 2024-04-26 | 33.71 | 33.86 | -0.31 | -0.91% | 32.70 | 34.42 | 156078 | 52320.53 | 1.12% |
| 2024-04-25 | 33.82 | 34.17 | 0.38 | 1.12% | 33.61 | 34.66 | 74804 | 25566.06 | 0.54% |
| 2024-04-24 | 33.55 | 33.79 | 0.35 | 1.05% | 33.00 | 34.18 | 104356 | 35071.56 | 0.75% |
| 2024-04-23 | 34.63 | 33.44 | -1.19 | -3.44% | 32.96 | 35.09 | 209017 | 69912.64 | 1.50% |
| 2024-04-22 | 35.43 | 34.63 | -0.82 | -2.31% | 34.44 | 35.50 | 108272 | 37715.55 | 0.78% |
| 2024-04-19 | 34.50 | 35.45 | 0.06 | 0.17% | 34.50 | 35.68 | 86331 | 30419.58 | 0.62% |
| 2024-04-18 | 36.50 | 35.39 | -1.05 | -2.88% | 34.80 | 36.61 | 124603 | 44220.43 | 0.89% |
| 2024-04-17 | 34.15 | 36.44 | 2.04 | 5.93% | 33.70 | 36.64 | 154209 | 54897.18 | 1.11% |
| 2024-04-16 | 35.14 | 34.40 | -0.35 | -1.01% | 34.20 | 36.66 | 151036 | 53176.49 | 1.08% |
| 2024-04-15 | 32.50 | 34.75 | 2.25 | 6.92% | 32.50 | 35.36 | 187535 | 64388.71 | 1.34% |
| 2024-04-12 | 31.74 | 32.50 | 0.42 | 1.31% | 31.74 | 33.02 | 108754 | 35347.95 | 0.78% |
| 2024-04-11 | 29.82 | 32.08 | 2.17 | 7.26% | 29.62 | 32.89 | 158739 | 50302.58 | 1.14% |
| 2024-04-10 | 29.27 | 29.91 | 0.27 | 0.91% | 29.27 | 30.26 | 53145 | 15884.51 | 0.38% |
| 2024-04-09 | 30.53 | 29.64 | -0.88 | -2.88% | 29.35 | 30.86 | 107269 | 32093.15 | 0.77% |
| 2024-04-08 | 29.27 | 30.52 | 1.19 | 4.06% | 28.91 | 31.00 | 143439 | 43291.44 | 1.03% |
| 2024-04-03 | 28.58 | 29.33 | 0.68 | 2.37% | 28.28 | 29.60 | 97991 | 28498.09 | 0.70% |
| 2024-04-02 | 28.91 | 28.65 | -0.25 | -0.87% | 28.30 | 29.09 | 65818 | 18859.12 | 0.47% |
| 2024-04-01 | 28.10 | 28.90 | 0.40 | 1.40% | 27.70 | 28.95 | 99357 | 28187.48 | 0.71% |
| 2024-03-29 | 27.82 | 28.50 | 1.03 | 3.75% | 27.80 | 28.75 | 102810 | 29194.02 | 0.74% |
| 2024-03-28 | 27.30 | 27.47 | 0.10 | 0.37% | 27.12 | 27.87 | 63879 | 17580.00 | 0.46% |
| 2024-03-27 | 27.90 | 27.37 | -0.53 | -1.90% | 27.33 | 28.16 | 73301 | 20332.85 | 0.53% |
| 2024-03-26 | 27.63 | 27.90 | 0.05 | 0.18% | 27.63 | 28.29 | 70797 | 19792.21 | 0.51% |
| 2024-03-25 | 27.53 | 27.85 | 0.36 | 1.31% | 27.32 | 28.36 | 111785 | 31265.71 | 0.80% |
| 2024-03-22 | 27.30 | 27.49 | 0.09 | 0.33% | 27.19 | 27.71 | 91031 | 24984.85 | 0.65% |
| 2024-03-21 | 27.91 | 27.40 | -0.60 | -2.14% | 27.00 | 28.10 | 129188 | 35461.40 | 0.93% |
| 2024-03-20 | 28.18 | 28.00 | -0.23 | -0.81% | 27.43 | 28.32 | 135028 | 37516.61 | 0.97% |
| 2024-03-19 | 28.80 | 28.23 | -0.87 | -2.99% | 28.16 | 28.80 | 105402 | 29898.21 | 0.76% |
| 2024-03-18 | 29.49 | 29.10 | -0.08 | -0.27% | 28.51 | 29.49 | 111592 | 32128.34 | 0.80% |
| 2024-03-15 | 29.14 | 29.18 | 0.03 | 0.10% | 28.70 | 29.56 | 66974 | 19462.60 | 0.48% |
| 2024-03-14 | 28.41 | 29.15 | 0.45 | 1.57% | 28.20 | 29.15 | 89531 | 25779.60 | 0.64% |
| 2024-03-13 | 28.39 | 28.70 | 0.13 | 0.46% | 28.31 | 28.94 | 130366 | 37302.01 | 0.93% |
| 2024-03-12 | 29.92 | 28.57 | -1.64 | -5.43% | 28.49 | 30.07 | 199144 | 58013.19 | 1.43% |
| 2024-03-11 | 30.01 | 30.21 | -0.17 | -0.56% | 29.20 | 30.50 | 102192 | 30605.34 | 0.73% |
| 2024-03-08 | 29.70 | 30.38 | 0.76 | 2.57% | 29.65 | 30.87 | 125409 | 37804.78 | 0.90% |
| 2024-03-07 | 29.50 | 29.62 | -0.28 | -0.94% | 29.44 | 30.10 | 92553 | 27470.23 | 0.66% |
| 2024-03-06 | 29.01 | 29.90 | 0.74 | 2.54% | 28.92 | 30.40 | 150038 | 44651.65 | 1.08% |
| 2024-03-05 | 30.24 | 29.16 | -1.05 | -3.48% | 28.51 | 30.60 | 273342 | 80077.80 | 1.96% |
| 2024-03-04 | 27.90 | 30.21 | 2.75 | 10.01% | 27.70 | 30.21 | 198328 | 58320.31 | 1.42% |
| 2024-03-01 | 27.25 | 27.46 | 0.42 | 1.55% | 26.70 | 27.72 | 123330 | 33549.36 | 0.88% |
| 2024-02-29 | 25.83 | 27.04 | 1.11 | 4.28% | 25.75 | 27.58 | 220092 | 59019.13 | 1.58% |
| 2024-02-28 | 26.00 | 25.93 | 0.16 | 0.62% | 25.30 | 26.30 | 133302 | 34528.66 | 0.96% |
| 2024-02-27 | 25.49 | 25.77 | 0.38 | 1.50% | 25.10 | 25.84 | 89415 | 22814.21 | 0.64% |
| 2024-02-26 | 24.67 | 25.39 | 1.67 | 7.04% | 24.60 | 25.97 | 167972 | 42345.59 | 1.20% |
| 2024-02-23 | 23.44 | 23.72 | 0.16 | 0.68% | 23.25 | 23.73 | 90013 | 21148.09 | 0.65% |
| 2024-02-22 | 23.35 | 23.56 | -0.02 | -0.08% | 23.18 | 23.88 | 104513 | 24589.06 | 0.75% |
| 2024-02-21 | 23.59 | 23.58 | -0.27 | -1.13% | 23.28 | 23.87 | 117571 | 27760.92 | 0.84% |
| 2024-02-20 | 23.52 | 23.85 | 0.29 | 1.23% | 23.22 | 23.98 | 110739 | 26158.33 | 0.79% |
| 2024-02-19 | 23.48 | 23.56 | 0.51 | 2.21% | 23.11 | 23.91 | 145637 | 34229.33 | 1.04% |
| 2024-02-08 | 23.14 | 23.05 | -0.35 | -1.50% | 22.91 | 24.50 | 153938 | 36558.23 | 1.10% |
| 2024-02-07 | 21.62 | 23.40 | 1.64 | 7.54% | 21.53 | 23.64 | 169126 | 38471.78 | 1.21% |
| 2024-02-06 | 19.93 | 21.76 | 1.42 | 6.98% | 19.93 | 22.26 | 175221 | 37579.64 | 1.26% |
| 2024-02-05 | 21.20 | 20.34 | -0.67 | -3.19% | 19.82 | 21.37 | 143630 | 29606.89 | 1.03% |
| 2024-02-02 | 21.00 | 21.01 | -0.12 | -0.57% | 20.50 | 21.81 | 122514 | 26117.16 | 0.88% |
| 2024-02-01 | 20.72 | 21.13 | 0.43 | 2.08% | 20.55 | 21.56 | 99434 | 20975.20 | 0.71% |
| 2024-01-31 | 20.95 | 20.70 | -0.56 | -2.63% | 20.70 | 21.37 | 78938 | 16536.26 | 0.57% |
| 2024-01-30 | 21.23 | 21.26 | 0.15 | 0.71% | 21.12 | 22.02 | 80666 | 17410.36 | 0.58% |