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 | 34.29 | 34.64 | 0.35 | 1.02% | 33.73 | 35.46 | 39734 | 13765.89 | 3.59% |
| 2024-05-10 | 33.17 | 34.29 | 1.13 | 3.41% | 33.14 | 34.49 | 45232 | 15354.65 | 4.09% |
| 2024-05-09 | 33.11 | 33.16 | -0.03 | -0.09% | 33.07 | 33.50 | 20062 | 6666.00 | 1.81% |
| 2024-05-08 | 34.05 | 33.19 | -0.87 | -2.55% | 33.11 | 34.05 | 24041 | 8024.07 | 2.17% |
| 2024-05-07 | 33.70 | 34.06 | 0.10 | 0.29% | 33.70 | 34.40 | 21695 | 7402.50 | 1.96% |
| 2024-05-06 | 33.83 | 33.96 | 0.11 | 0.32% | 33.59 | 34.25 | 31127 | 10554.98 | 2.81% |
| 2024-04-30 | 35.78 | 33.85 | -2.04 | -5.68% | 33.85 | 35.78 | 55426 | 18938.49 | 5.01% |
| 2024-04-29 | 35.28 | 35.89 | 0.23 | 0.64% | 34.84 | 36.14 | 32261 | 11496.96 | 2.91% |
| 2024-04-26 | 35.47 | 35.66 | 0.29 | 0.82% | 35.19 | 36.14 | 34014 | 12155.86 | 3.07% |
| 2024-04-25 | 35.41 | 35.37 | -0.23 | -0.65% | 35.00 | 36.22 | 31588 | 11187.67 | 2.85% |
| 2024-04-24 | 35.52 | 35.60 | -0.29 | -0.81% | 35.12 | 36.26 | 34165 | 12167.24 | 3.09% |
| 2024-04-23 | 37.19 | 35.89 | -1.82 | -4.83% | 35.88 | 37.19 | 37131 | 13499.89 | 3.35% |
| 2024-04-22 | 36.55 | 37.71 | 0.79 | 2.14% | 34.53 | 38.00 | 66590 | 24248.09 | 6.02% |
| 2024-04-19 | 36.84 | 36.92 | -1.86 | -4.80% | 35.91 | 38.40 | 76054 | 28186.29 | 6.87% |
| 2024-04-18 | 36.15 | 38.78 | 2.48 | 6.83% | 35.80 | 39.32 | 59317 | 22341.33 | 5.36% |
| 2024-04-17 | 35.35 | 36.30 | 1.45 | 4.16% | 35.30 | 37.29 | 49966 | 18125.26 | 4.51% |
| 2024-04-16 | 37.50 | 34.85 | -3.87 | -9.99% | 34.85 | 37.96 | 60421 | 21639.41 | 5.46% |
| 2024-04-15 | 39.49 | 38.72 | -0.60 | -1.53% | 37.72 | 40.25 | 61079 | 23696.08 | 5.52% |
| 2024-04-12 | 38.40 | 39.32 | 0.19 | 0.49% | 37.61 | 41.08 | 80022 | 31198.97 | 7.23% |
| 2024-04-11 | 38.15 | 39.13 | 0.67 | 1.74% | 37.13 | 39.16 | 77052 | 29270.09 | 6.96% |
| 2024-04-10 | 37.98 | 38.46 | 0.20 | 0.52% | 37.55 | 39.99 | 98384 | 37811.00 | 8.89% |
| 2024-04-09 | 35.62 | 38.26 | 2.30 | 6.40% | 35.50 | 39.56 | 94655 | 36273.00 | 8.55% |
| 2024-04-08 | 37.08 | 35.96 | -1.12 | -3.02% | 35.75 | 37.78 | 37016 | 13509.68 | 3.34% |
| 2024-04-03 | 37.32 | 37.08 | -0.53 | -1.41% | 36.77 | 37.82 | 26171 | 9735.16 | 2.36% |
| 2024-04-02 | 37.89 | 37.61 | -0.49 | -1.29% | 37.23 | 38.60 | 27218 | 10303.08 | 2.46% |
| 2024-04-01 | 37.62 | 38.10 | 0.16 | 0.42% | 36.73 | 38.20 | 44806 | 16740.43 | 4.05% |
| 2024-03-29 | 36.62 | 37.94 | 1.49 | 4.09% | 36.29 | 38.38 | 40244 | 15036.53 | 3.64% |
| 2024-03-28 | 34.81 | 36.45 | 1.05 | 2.97% | 34.49 | 36.96 | 36090 | 13003.83 | 3.26% |
| 2024-03-27 | 35.00 | 35.40 | 0.49 | 1.40% | 35.00 | 36.20 | 35634 | 12707.15 | 3.22% |
| 2024-03-26 | 34.86 | 34.91 | 0.05 | 0.14% | 34.21 | 35.30 | 23054 | 8037.57 | 2.08% |
| 2024-03-25 | 35.46 | 34.86 | -0.72 | -2.02% | 34.80 | 35.86 | 23337 | 8216.30 | 2.11% |
| 2024-03-22 | 36.60 | 35.58 | -1.24 | -3.37% | 35.46 | 36.64 | 22649 | 8139.49 | 2.05% |
| 2024-03-21 | 36.00 | 36.82 | 0.57 | 1.57% | 36.00 | 37.32 | 34660 | 12716.46 | 3.13% |
| 2024-03-20 | 35.97 | 36.25 | 0.39 | 1.09% | 35.86 | 36.78 | 22458 | 8145.37 | 2.03% |
| 2024-03-19 | 37.05 | 35.86 | -1.24 | -3.34% | 35.66 | 37.10 | 31047 | 11233.91 | 2.81% |
| 2024-03-18 | 36.71 | 37.10 | 0.40 | 1.09% | 36.31 | 37.18 | 28144 | 10344.48 | 2.54% |
| 2024-03-15 | 37.53 | 36.70 | -0.40 | -1.08% | 36.27 | 37.89 | 30764 | 11330.10 | 2.78% |
| 2024-03-14 | 35.27 | 37.10 | 1.36 | 3.81% | 35.25 | 38.99 | 59287 | 22191.26 | 5.36% |
| 2024-03-13 | 35.09 | 35.74 | 0.28 | 0.79% | 34.60 | 36.96 | 38827 | 13948.33 | 3.51% |
| 2024-03-12 | 34.44 | 35.46 | 1.16 | 3.38% | 34.18 | 35.90 | 36905 | 12942.62 | 3.33% |
| 2024-03-11 | 34.06 | 34.30 | 0.33 | 0.97% | 33.66 | 34.38 | 18658 | 6351.17 | 1.69% |
| 2024-03-08 | 34.88 | 33.97 | -1.20 | -3.41% | 33.62 | 34.88 | 33785 | 11530.47 | 3.05% |
| 2024-03-07 | 32.82 | 35.17 | 1.97 | 5.93% | 32.74 | 35.50 | 49176 | 16839.36 | 4.44% |
| 2024-03-06 | 33.10 | 33.20 | -0.35 | -1.04% | 32.13 | 33.51 | 23715 | 7794.77 | 2.14% |
| 2024-03-05 | 32.31 | 33.55 | 1.05 | 3.23% | 31.92 | 34.36 | 32308 | 10812.39 | 2.92% |
| 2024-03-04 | 32.53 | 32.50 | -0.25 | -0.76% | 32.02 | 33.00 | 15968 | 5183.19 | 1.44% |
| 2024-03-01 | 32.29 | 32.75 | 0.45 | 1.39% | 31.56 | 33.00 | 26767 | 8658.98 | 2.42% |
| 2024-02-29 | 31.24 | 32.30 | 0.33 | 1.03% | 31.01 | 32.33 | 26905 | 8563.18 | 2.43% |
| 2024-02-28 | 33.50 | 31.97 | -1.78 | -5.27% | 31.48 | 34.16 | 32555 | 10790.27 | 2.94% |
| 2024-02-27 | 33.52 | 33.75 | -0.14 | -0.41% | 33.07 | 34.30 | 28436 | 9600.03 | 2.57% |
| 2024-02-26 | 33.55 | 33.89 | 0.13 | 0.39% | 33.25 | 35.15 | 32536 | 11106.00 | 2.94% |
| 2024-02-23 | 34.20 | 33.76 | -0.66 | -1.92% | 33.28 | 34.53 | 36718 | 12399.89 | 3.32% |
| 2024-02-22 | 34.65 | 34.42 | -0.59 | -1.69% | 34.22 | 35.38 | 32295 | 11195.66 | 2.92% |
| 2024-02-21 | 33.39 | 35.01 | 0.88 | 2.58% | 33.11 | 35.48 | 51238 | 17770.74 | 4.63% |
| 2024-02-20 | 33.27 | 34.13 | 0.20 | 0.59% | 32.31 | 34.69 | 48276 | 16135.52 | 4.36% |
| 2024-02-19 | 33.20 | 33.93 | 1.93 | 6.03% | 32.08 | 34.30 | 70695 | 23393.67 | 6.39% |
| 2024-02-08 | 29.57 | 32.00 | 2.16 | 7.24% | 29.12 | 32.82 | 60558 | 19078.65 | 5.47% |
| 2024-02-07 | 29.85 | 29.84 | -0.18 | -0.60% | 28.51 | 30.15 | 54287 | 15920.83 | 4.90% |
| 2024-02-06 | 29.80 | 30.02 | -0.51 | -1.67% | 27.88 | 31.38 | 58286 | 17051.61 | 5.27% |
| 2024-02-05 | 31.90 | 30.53 | -1.37 | -4.29% | 29.15 | 32.08 | 68297 | 21000.35 | 6.17% |