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 | 33.79 | 34.16 | -0.05 | -0.15% | 33.41 | 35.00 | 221609 | 75503.66 | 0.76% |
| 2024-05-10 | 33.64 | 34.21 | 0.57 | 1.69% | 33.57 | 34.30 | 235889 | 80091.13 | 0.81% |
| 2024-05-09 | 33.30 | 33.64 | 0.51 | 1.54% | 33.18 | 33.88 | 142717 | 47897.53 | 0.49% |
| 2024-05-08 | 33.60 | 33.13 | -0.60 | -1.78% | 33.09 | 33.60 | 106756 | 35515.69 | 0.37% |
| 2024-05-07 | 33.61 | 33.73 | -0.01 | -0.03% | 33.38 | 33.88 | 144583 | 48612.02 | 0.49% |
| 2024-05-06 | 34.00 | 33.74 | 0.40 | 1.20% | 33.58 | 34.38 | 215814 | 73277.47 | 0.74% |
| 2024-04-30 | 34.15 | 33.34 | -1.14 | -3.31% | 33.27 | 34.26 | 295379 | 99563.11 | 1.01% |
| 2024-04-29 | 34.59 | 34.48 | 0.57 | 1.68% | 34.03 | 35.02 | 533393 | 184212.95 | 1.82% |
| 2024-04-26 | 32.01 | 33.91 | 3.08 | 9.99% | 31.49 | 33.91 | 512565 | 168780.84 | 1.75% |
| 2024-04-25 | 30.88 | 30.83 | -0.16 | -0.52% | 30.71 | 31.12 | 64544 | 19924.85 | 0.22% |
| 2024-04-24 | 31.01 | 30.99 | -0.01 | -0.03% | 30.80 | 31.19 | 69240 | 21453.02 | 0.24% |
| 2024-04-23 | 31.15 | 31.00 | -0.09 | -0.29% | 30.90 | 31.27 | 61628 | 19138.23 | 0.21% |
| 2024-04-22 | 30.90 | 31.09 | 0.07 | 0.23% | 30.77 | 31.45 | 70817 | 22040.80 | 0.24% |
| 2024-04-19 | 31.12 | 31.02 | -0.32 | -1.02% | 30.97 | 31.45 | 83565 | 26026.94 | 0.29% |
| 2024-04-18 | 30.89 | 31.34 | 0.24 | 0.77% | 30.85 | 31.79 | 146074 | 45861.39 | 0.50% |
| 2024-04-17 | 30.50 | 31.10 | 0.58 | 1.90% | 30.38 | 31.10 | 114786 | 35372.71 | 0.39% |
| 2024-04-16 | 30.80 | 30.52 | -0.45 | -1.45% | 30.50 | 31.26 | 130184 | 40121.80 | 0.45% |
| 2024-04-15 | 30.22 | 30.97 | 0.75 | 2.48% | 29.93 | 31.20 | 155249 | 47741.92 | 0.53% |
| 2024-04-12 | 30.70 | 30.22 | -0.50 | -1.63% | 30.12 | 30.80 | 87419 | 26550.06 | 0.30% |
| 2024-04-11 | 30.82 | 30.72 | -0.10 | -0.32% | 30.71 | 31.09 | 69683 | 21508.99 | 0.24% |
| 2024-04-10 | 31.30 | 30.82 | -0.50 | -1.60% | 30.68 | 31.30 | 83656 | 25897.80 | 0.29% |
| 2024-04-09 | 31.15 | 31.32 | 0.19 | 0.61% | 31.08 | 31.37 | 57803 | 18066.96 | 0.20% |
| 2024-04-08 | 31.79 | 31.13 | -0.85 | -2.66% | 31.11 | 31.79 | 112063 | 35114.97 | 0.38% |
| 2024-04-03 | 32.31 | 31.98 | -0.31 | -0.96% | 31.94 | 32.35 | 73530 | 23596.24 | 0.25% |
| 2024-04-02 | 32.56 | 32.29 | -0.32 | -0.98% | 32.20 | 32.68 | 82582 | 26746.67 | 0.28% |
| 2024-04-01 | 32.45 | 32.61 | 0.40 | 1.24% | 32.42 | 32.74 | 97768 | 31838.08 | 0.33% |
| 2024-03-29 | 31.92 | 32.21 | 0.17 | 0.53% | 31.83 | 32.28 | 85651 | 27467.03 | 0.29% |
| 2024-03-28 | 31.88 | 32.04 | 0.11 | 0.34% | 31.81 | 32.47 | 123576 | 39696.38 | 0.42% |
| 2024-03-27 | 32.58 | 31.93 | -0.79 | -2.41% | 31.91 | 32.60 | 108633 | 35034.38 | 0.37% |
| 2024-03-26 | 32.80 | 32.72 | -0.07 | -0.21% | 32.40 | 32.99 | 102806 | 33574.03 | 0.35% |
| 2024-03-25 | 33.59 | 32.79 | -1.18 | -3.47% | 32.71 | 33.59 | 145985 | 48481.38 | 0.50% |
| 2024-03-22 | 34.48 | 33.97 | -0.68 | -1.96% | 33.77 | 34.65 | 160250 | 54665.16 | 0.55% |
| 2024-03-21 | 34.61 | 34.65 | 0.05 | 0.14% | 34.55 | 35.14 | 164349 | 57172.05 | 0.56% |
| 2024-03-20 | 34.37 | 34.60 | 0.19 | 0.55% | 34.27 | 34.73 | 135642 | 46806.44 | 0.46% |
| 2024-03-19 | 34.91 | 34.41 | -0.62 | -1.77% | 34.40 | 34.97 | 172773 | 59955.00 | 0.59% |
| 2024-03-18 | 34.11 | 35.03 | 1.31 | 3.88% | 34.10 | 35.50 | 388559 | 135790.08 | 1.33% |
| 2024-03-15 | 33.59 | 33.72 | 0.03 | 0.09% | 33.18 | 33.72 | 140579 | 46993.12 | 0.48% |
| 2024-03-14 | 34.05 | 33.69 | -0.42 | -1.23% | 33.57 | 34.25 | 129017 | 43742.48 | 0.44% |
| 2024-03-13 | 34.58 | 34.11 | -0.32 | -0.93% | 34.04 | 34.58 | 114725 | 39262.56 | 0.39% |
| 2024-03-12 | 34.37 | 34.43 | 0.24 | 0.70% | 34.08 | 34.65 | 185441 | 63685.86 | 0.63% |
| 2024-03-11 | 33.77 | 34.19 | 0.41 | 1.21% | 33.63 | 34.20 | 139062 | 47235.22 | 0.48% |
| 2024-03-08 | 33.68 | 33.78 | 0.06 | 0.18% | 33.42 | 33.89 | 98435 | 33153.76 | 0.34% |
| 2024-03-07 | 34.30 | 33.72 | -0.64 | -1.86% | 33.66 | 34.51 | 170283 | 57949.10 | 0.58% |
| 2024-03-06 | 34.10 | 34.36 | 0.17 | 0.50% | 33.93 | 34.82 | 134408 | 46143.07 | 0.46% |
| 2024-03-05 | 34.30 | 34.19 | -0.31 | -0.90% | 34.05 | 34.47 | 127254 | 43575.37 | 0.44% |
| 2024-03-04 | 35.00 | 34.50 | -0.50 | -1.43% | 34.39 | 35.10 | 155676 | 53859.55 | 0.53% |
| 2024-03-01 | 34.91 | 35.00 | 0.10 | 0.29% | 34.53 | 35.15 | 196384 | 68394.76 | 0.67% |
| 2024-02-29 | 33.60 | 34.90 | 1.11 | 3.28% | 33.50 | 34.94 | 232481 | 79894.01 | 0.80% |
| 2024-02-28 | 34.78 | 33.79 | -0.87 | -2.51% | 33.79 | 35.58 | 324748 | 113455.12 | 1.11% |
| 2024-02-27 | 34.13 | 34.66 | 0.47 | 1.37% | 34.00 | 34.66 | 171178 | 58818.02 | 0.59% |
| 2024-02-26 | 34.70 | 34.19 | -0.41 | -1.18% | 34.19 | 34.80 | 167997 | 57807.32 | 0.57% |
| 2024-02-23 | 34.65 | 34.60 | 0.03 | 0.09% | 34.30 | 34.95 | 206788 | 71521.16 | 0.71% |
| 2024-02-22 | 33.85 | 34.57 | 0.44 | 1.29% | 33.80 | 34.75 | 228775 | 78554.30 | 0.78% |
| 2024-02-21 | 33.80 | 34.13 | 0.04 | 0.12% | 33.47 | 34.96 | 294134 | 100879.70 | 1.01% |
| 2024-02-20 | 33.37 | 34.09 | 0.46 | 1.37% | 33.23 | 34.47 | 258159 | 87410.14 | 0.88% |
| 2024-02-19 | 33.30 | 33.63 | -0.91 | -2.63% | 32.71 | 33.64 | 301439 | 100212.33 | 1.03% |
| 2024-02-08 | 33.83 | 34.54 | 1.99 | 6.11% | 33.70 | 35.73 | 390841 | 135549.64 | 1.34% |
| 2024-02-07 | 32.50 | 32.55 | 0.07 | 0.22% | 32.05 | 33.10 | 236037 | 76842.21 | 0.81% |
| 2024-02-06 | 29.99 | 32.48 | 1.70 | 5.52% | 29.51 | 32.93 | 262659 | 82839.41 | 0.90% |
| 2024-02-05 | 31.02 | 30.78 | -0.34 | -1.09% | 30.31 | 31.93 | 238543 | 74454.54 | 0.82% |