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 | 33.33 | 32.81 | -0.43 | -1.29% | 32.38 | 33.35 | 5427 | 1774.27 | 0.89% |
| 2024-05-09 | 33.64 | 33.24 | -0.16 | -0.48% | 33.18 | 33.98 | 4835 | 1616.37 | 0.80% |
| 2024-05-08 | 34.55 | 33.40 | -1.15 | -3.33% | 33.40 | 34.79 | 5449 | 1848.20 | 0.90% |
| 2024-05-07 | 34.14 | 34.55 | 0.41 | 1.20% | 33.80 | 34.81 | 8616 | 2947.60 | 1.42% |
| 2024-05-06 | 33.00 | 34.14 | 1.63 | 5.01% | 32.70 | 35.33 | 12368 | 4195.48 | 2.04% |
| 2024-04-30 | 32.49 | 32.51 | 0.06 | 0.18% | 32.17 | 32.99 | 5301 | 1724.77 | 0.87% |
| 2024-04-29 | 31.79 | 32.45 | 0.55 | 1.72% | 31.44 | 32.45 | 8254 | 2653.15 | 1.36% |
| 2024-04-26 | 32.37 | 31.90 | -0.50 | -1.54% | 31.56 | 32.38 | 6144 | 1952.27 | 1.01% |
| 2024-04-25 | 31.60 | 32.40 | 0.78 | 2.47% | 31.48 | 33.52 | 11395 | 3701.05 | 1.88% |
| 2024-04-24 | 31.51 | 31.62 | 0.07 | 0.22% | 31.03 | 31.65 | 3105 | 973.85 | 0.51% |
| 2024-04-23 | 31.89 | 31.55 | -0.44 | -1.38% | 31.18 | 32.09 | 6143 | 1940.26 | 1.01% |
| 2024-04-22 | 32.16 | 31.99 | -0.19 | -0.59% | 31.65 | 32.49 | 4370 | 1394.51 | 0.72% |
| 2024-04-19 | 32.59 | 32.18 | -0.49 | -1.50% | 31.88 | 32.59 | 3711 | 1192.57 | 0.61% |
| 2024-04-18 | 32.32 | 32.67 | 0.00 | 0.00% | 31.86 | 32.75 | 4515 | 1460.67 | 0.74% |
| 2024-04-17 | 32.34 | 32.67 | 0.23 | 0.71% | 31.85 | 32.70 | 6147 | 1994.55 | 1.01% |
| 2024-04-16 | 34.01 | 32.44 | -1.64 | -4.81% | 31.52 | 34.36 | 7584 | 2458.76 | 1.25% |
| 2024-04-15 | 34.40 | 34.08 | -0.32 | -0.93% | 33.49 | 34.99 | 4136 | 1413.99 | 0.68% |
| 2024-04-12 | 34.12 | 34.40 | 0.02 | 0.06% | 34.12 | 34.85 | 2434 | 838.73 | 0.40% |
| 2024-04-11 | 34.63 | 34.38 | -0.25 | -0.72% | 34.37 | 35.27 | 4594 | 1590.08 | 0.76% |
| 2024-04-10 | 35.60 | 34.63 | -1.01 | -2.83% | 34.01 | 35.60 | 4219 | 1471.33 | 0.70% |
| 2024-04-09 | 34.03 | 35.64 | 1.62 | 4.76% | 34.03 | 36.14 | 6417 | 2258.03 | 1.06% |
| 2024-04-08 | 35.07 | 34.02 | -1.10 | -3.13% | 34.01 | 35.09 | 7593 | 2622.99 | 1.25% |
| 2024-04-03 | 35.31 | 35.12 | -0.24 | -0.68% | 35.01 | 35.50 | 3555 | 1250.61 | 0.59% |
| 2024-04-02 | 35.57 | 35.36 | -0.28 | -0.79% | 35.08 | 35.68 | 4853 | 1716.87 | 0.80% |
| 2024-04-01 | 35.99 | 35.64 | 0.01 | 0.03% | 35.16 | 36.01 | 8325 | 2956.29 | 1.37% |
| 2024-03-29 | 36.25 | 35.63 | -0.46 | -1.27% | 35.00 | 36.50 | 4277 | 1524.01 | 0.70% |
| 2024-03-28 | 35.53 | 36.09 | 0.49 | 1.38% | 35.29 | 36.09 | 5494 | 1957.06 | 0.91% |
| 2024-03-27 | 35.75 | 35.60 | -0.21 | -0.59% | 35.49 | 36.12 | 3407 | 1218.44 | 0.56% |
| 2024-03-26 | 36.62 | 35.81 | -0.45 | -1.24% | 35.15 | 36.62 | 5753 | 2054.00 | 0.95% |
| 2024-03-25 | 37.35 | 36.26 | -1.27 | -3.38% | 36.15 | 37.67 | 8831 | 3265.67 | 1.46% |
| 2024-03-22 | 38.30 | 37.53 | -0.97 | -2.52% | 37.10 | 38.42 | 7064 | 2660.56 | 1.16% |
| 2024-03-21 | 39.15 | 38.50 | -0.75 | -1.91% | 38.02 | 39.21 | 6533 | 2516.33 | 1.08% |
| 2024-03-20 | 39.35 | 39.25 | -0.10 | -0.25% | 39.00 | 39.63 | 7349 | 2882.33 | 1.21% |
| 2024-03-19 | 39.68 | 39.35 | -0.33 | -0.83% | 39.06 | 39.72 | 5091 | 1998.11 | 0.84% |
| 2024-03-18 | 39.99 | 39.68 | 0.06 | 0.15% | 39.01 | 40.24 | 6902 | 2720.38 | 1.14% |
| 2024-03-15 | 37.99 | 39.62 | 1.63 | 4.29% | 37.81 | 40.26 | 13766 | 5403.58 | 2.27% |
| 2024-03-14 | 38.39 | 37.99 | -0.52 | -1.35% | 37.50 | 38.80 | 5811 | 2212.48 | 0.96% |
| 2024-03-13 | 39.00 | 38.51 | -0.40 | -1.03% | 38.35 | 39.33 | 4173 | 1612.32 | 0.69% |
| 2024-03-12 | 39.30 | 38.91 | -0.36 | -0.92% | 38.56 | 39.30 | 5946 | 2311.18 | 0.98% |
| 2024-03-11 | 38.95 | 39.27 | 0.51 | 1.32% | 38.60 | 39.87 | 10599 | 4158.79 | 1.75% |
| 2024-03-08 | 38.80 | 38.76 | 0.31 | 0.81% | 38.45 | 39.30 | 7037 | 2735.12 | 1.16% |
| 2024-03-07 | 39.00 | 38.45 | -0.58 | -1.49% | 38.15 | 39.35 | 8978 | 3482.11 | 1.48% |
| 2024-03-06 | 39.01 | 39.03 | 0.02 | 0.05% | 38.63 | 39.80 | 7782 | 3043.00 | 1.28% |
| 2024-03-05 | 38.89 | 39.01 | -0.18 | -0.46% | 38.40 | 39.39 | 11989 | 4675.80 | 1.98% |
| 2024-03-04 | 38.77 | 39.19 | -0.01 | -0.03% | 38.24 | 39.43 | 10536 | 4103.09 | 1.74% |
| 2024-03-01 | 40.50 | 39.20 | 1.26 | 3.32% | 39.00 | 41.73 | 30118 | 12037.12 | 4.96% |
| 2024-02-29 | 33.96 | 37.94 | 3.45 | 10.00% | 33.80 | 37.94 | 21052 | 7714.00 | 3.47% |
| 2024-02-28 | 35.45 | 34.49 | -0.96 | -2.71% | 34.00 | 36.08 | 9555 | 3361.69 | 1.57% |
| 2024-02-27 | 35.02 | 35.45 | 0.01 | 0.03% | 35.02 | 35.65 | 5908 | 2089.32 | 0.97% |
| 2024-02-26 | 35.26 | 35.44 | -0.14 | -0.39% | 34.87 | 36.00 | 6636 | 2347.81 | 1.09% |
| 2024-02-23 | 35.25 | 35.58 | 0.32 | 0.91% | 35.00 | 36.32 | 11610 | 4130.35 | 1.91% |
| 2024-02-22 | 35.56 | 35.26 | 0.04 | 0.11% | 35.00 | 36.24 | 8000 | 2831.57 | 1.32% |
| 2024-02-21 | 34.11 | 35.22 | 0.88 | 2.56% | 33.80 | 36.28 | 14610 | 5172.83 | 2.41% |
| 2024-02-20 | 33.85 | 34.34 | 0.46 | 1.36% | 33.36 | 34.36 | 7306 | 2483.88 | 1.20% |
| 2024-02-19 | 33.66 | 33.88 | 0.08 | 0.24% | 33.46 | 33.99 | 5227 | 1765.58 | 0.86% |
| 2024-02-08 | 33.60 | 33.80 | 0.00 | 0.00% | 32.72 | 34.20 | 11326 | 3783.57 | 1.87% |
| 2024-02-07 | 34.33 | 33.80 | -0.55 | -1.60% | 33.44 | 34.33 | 9154 | 3086.77 | 1.51% |
| 2024-02-06 | 33.50 | 34.35 | 0.15 | 0.44% | 32.68 | 34.45 | 8394 | 2842.52 | 1.38% |
| 2024-02-05 | 34.08 | 34.20 | -0.31 | -0.90% | 32.67 | 34.40 | 8582 | 2897.66 | 1.41% |
| 2024-02-02 | 34.28 | 34.51 | 0.01 | 0.03% | 33.50 | 34.51 | 8446 | 2885.80 | 1.39% |
| 2024-02-01 | 34.00 | 34.50 | 0.00 | 0.00% | 33.60 | 34.50 | 8434 | 2875.25 | 1.39% |