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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 34.75 | 34.95 | 0.19 | 0.55% | 34.70 | 35.17 | 5038 | 1761.88 | 1.41% |
| 2024-05-13 | 35.75 | 34.76 | -1.14 | -3.18% | 34.69 | 35.78 | 10469 | 3683.42 | 2.93% |
| 2024-05-10 | 36.92 | 35.90 | -1.24 | -3.34% | 35.76 | 37.13 | 11168 | 4044.32 | 3.12% |
| 2024-05-09 | 36.31 | 37.14 | 0.86 | 2.37% | 35.82 | 37.51 | 17199 | 6313.77 | 4.81% |
| 2024-05-08 | 36.43 | 36.28 | -0.35 | -0.96% | 35.60 | 36.52 | 16957 | 6114.87 | 4.74% |
| 2024-05-07 | 35.30 | 36.63 | 1.38 | 3.91% | 35.30 | 38.78 | 25178 | 9326.34 | 7.04% |
| 2024-05-06 | 34.44 | 35.25 | 0.84 | 2.44% | 34.44 | 35.31 | 5908 | 2069.10 | 1.65% |
| 2024-04-30 | 34.39 | 34.41 | 0.02 | 0.06% | 34.10 | 34.60 | 5062 | 1739.23 | 1.41% |
| 2024-04-29 | 33.75 | 34.39 | 0.64 | 1.90% | 33.75 | 34.47 | 3948 | 1350.45 | 1.10% |
| 2024-04-26 | 33.33 | 33.75 | 0.39 | 1.17% | 33.30 | 34.00 | 5714 | 1924.60 | 1.60% |
| 2024-04-25 | 33.00 | 33.36 | 0.17 | 0.51% | 32.99 | 33.58 | 3258 | 1085.45 | 0.91% |
| 2024-04-24 | 32.90 | 33.19 | 0.29 | 0.88% | 32.73 | 33.21 | 4121 | 1360.83 | 1.15% |
| 2024-04-23 | 32.49 | 32.90 | 0.45 | 1.39% | 32.33 | 33.01 | 4761 | 1559.72 | 1.33% |
| 2024-04-22 | 32.59 | 32.45 | -0.35 | -1.07% | 32.01 | 33.01 | 5945 | 1925.02 | 1.66% |
| 2024-04-19 | 32.98 | 32.80 | -0.24 | -0.73% | 32.57 | 33.13 | 4063 | 1335.40 | 1.14% |
| 2024-04-18 | 32.93 | 33.04 | -0.04 | -0.12% | 32.72 | 33.26 | 7198 | 2372.47 | 2.01% |
| 2024-04-17 | 32.19 | 33.08 | 1.28 | 4.03% | 32.18 | 33.08 | 8621 | 2833.58 | 2.41% |
| 2024-04-16 | 33.64 | 31.80 | -1.91 | -5.67% | 31.80 | 33.64 | 10038 | 3259.92 | 2.80% |
| 2024-04-15 | 34.81 | 33.71 | -1.11 | -3.19% | 33.52 | 34.97 | 11580 | 3935.78 | 3.24% |
| 2024-04-12 | 36.08 | 34.82 | -2.78 | -7.39% | 34.70 | 36.08 | 21609 | 7603.00 | 6.04% |
| 2024-04-11 | 37.28 | 37.60 | 0.16 | 0.43% | 37.00 | 37.60 | 7903 | 2945.42 | 2.21% |
| 2024-04-10 | 37.84 | 37.44 | -0.41 | -1.08% | 37.18 | 38.14 | 9241 | 3483.12 | 2.58% |
| 2024-04-09 | 37.80 | 37.85 | 0.08 | 0.21% | 36.86 | 37.88 | 9999 | 3738.63 | 2.79% |
| 2024-04-08 | 37.49 | 37.77 | 0.22 | 0.59% | 37.13 | 38.50 | 12291 | 4645.56 | 3.43% |
| 2024-04-03 | 36.60 | 37.55 | 0.82 | 2.23% | 36.55 | 37.83 | 13356 | 5001.05 | 3.73% |
| 2024-04-02 | 36.70 | 36.73 | -0.07 | -0.19% | 36.25 | 36.75 | 8735 | 3189.40 | 2.44% |
| 2024-04-01 | 37.11 | 36.80 | -0.30 | -0.81% | 36.50 | 37.22 | 12928 | 4760.16 | 3.61% |
| 2024-03-29 | 35.45 | 37.10 | 1.69 | 4.77% | 35.35 | 37.30 | 18021 | 6541.33 | 5.04% |
| 2024-03-28 | 35.20 | 35.41 | -0.68 | -1.88% | 34.00 | 35.94 | 18474 | 6484.90 | 5.16% |
| 2024-03-27 | 35.11 | 36.09 | 0.98 | 2.79% | 35.04 | 37.85 | 25009 | 9147.67 | 6.99% |
| 2024-03-26 | 34.68 | 35.11 | 0.43 | 1.24% | 34.38 | 35.22 | 3993 | 1388.95 | 1.12% |
| 2024-03-25 | 35.32 | 34.68 | -0.62 | -1.76% | 34.62 | 35.49 | 5344 | 1876.45 | 1.49% |
| 2024-03-22 | 36.06 | 35.30 | -0.53 | -1.48% | 35.10 | 36.06 | 4302 | 1524.08 | 1.20% |
| 2024-03-21 | 36.45 | 35.83 | -0.41 | -1.13% | 35.50 | 36.45 | 4714 | 1693.07 | 1.32% |
| 2024-03-20 | 35.90 | 36.24 | 0.34 | 0.95% | 35.75 | 36.37 | 5418 | 1953.78 | 1.51% |
| 2024-03-19 | 36.18 | 35.90 | -0.18 | -0.50% | 35.80 | 36.22 | 4367 | 1572.34 | 1.22% |
| 2024-03-18 | 35.38 | 36.08 | 0.87 | 2.47% | 35.14 | 36.08 | 6668 | 2375.69 | 1.86% |
| 2024-03-15 | 35.05 | 35.21 | 0.33 | 0.95% | 34.80 | 35.25 | 4189 | 1466.02 | 1.17% |
| 2024-03-14 | 35.23 | 34.88 | -0.34 | -0.97% | 34.67 | 35.44 | 5334 | 1867.53 | 1.49% |
| 2024-03-13 | 35.28 | 35.22 | -0.12 | -0.34% | 35.01 | 35.58 | 4722 | 1666.56 | 1.32% |
| 2024-03-12 | 34.59 | 35.34 | 0.73 | 2.11% | 34.56 | 35.36 | 7549 | 2645.14 | 2.11% |
| 2024-03-11 | 34.33 | 34.61 | 0.28 | 0.82% | 34.00 | 34.66 | 6266 | 2155.51 | 1.75% |
| 2024-03-08 | 34.30 | 34.33 | 0.06 | 0.18% | 33.82 | 34.50 | 4928 | 1686.33 | 1.38% |
| 2024-03-07 | 34.46 | 34.27 | -0.19 | -0.55% | 34.17 | 34.76 | 5908 | 2033.20 | 1.65% |
| 2024-03-06 | 34.14 | 34.46 | 0.05 | 0.15% | 34.06 | 34.70 | 5438 | 1869.93 | 1.52% |
| 2024-03-05 | 34.42 | 34.41 | -0.09 | -0.26% | 33.77 | 34.47 | 6085 | 2076.57 | 1.70% |
| 2024-03-04 | 34.85 | 34.50 | -0.30 | -0.86% | 33.88 | 34.94 | 8982 | 3076.83 | 2.51% |
| 2024-03-01 | 34.84 | 34.80 | -0.06 | -0.17% | 34.35 | 35.04 | 6150 | 2130.98 | 1.72% |
| 2024-02-29 | 33.96 | 34.86 | 0.95 | 2.80% | 33.51 | 34.98 | 6318 | 2174.37 | 1.77% |
| 2024-02-28 | 36.28 | 33.91 | -2.39 | -6.58% | 33.76 | 36.65 | 10207 | 3598.30 | 2.85% |
| 2024-02-27 | 35.38 | 36.30 | 0.66 | 1.85% | 35.06 | 36.30 | 6728 | 2399.51 | 1.88% |
| 2024-02-26 | 35.70 | 35.64 | -0.07 | -0.20% | 35.20 | 35.89 | 5860 | 2082.84 | 1.64% |
| 2024-02-23 | 35.38 | 35.71 | 0.37 | 1.05% | 35.05 | 35.73 | 5314 | 1884.78 | 1.48% |
| 2024-02-22 | 34.36 | 35.34 | 0.69 | 1.99% | 34.36 | 35.40 | 5160 | 1803.91 | 1.44% |
| 2024-02-21 | 34.35 | 34.65 | 0.34 | 0.99% | 34.07 | 35.25 | 5322 | 1853.33 | 1.49% |
| 2024-02-20 | 34.58 | 34.31 | -0.25 | -0.72% | 34.02 | 34.58 | 4046 | 1387.57 | 1.13% |
| 2024-02-19 | 34.28 | 34.56 | 0.40 | 1.17% | 34.16 | 35.50 | 7622 | 2648.86 | 2.13% |
| 2024-02-08 | 31.22 | 34.16 | 2.65 | 8.41% | 31.10 | 34.38 | 9276 | 3041.80 | 2.59% |
| 2024-02-07 | 31.30 | 31.51 | 0.21 | 0.67% | 31.01 | 32.31 | 10024 | 3167.76 | 2.80% |
| 2024-02-06 | 29.62 | 31.30 | 1.09 | 3.61% | 29.03 | 32.22 | 8149 | 2486.25 | 2.28% |
| 2024-02-05 | 31.90 | 30.21 | -2.02 | -6.27% | 29.39 | 31.90 | 8177 | 2476.50 | 2.28% |