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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 33.56 | 33.87 | 0.10 | 0.30% | 33.45 | 34.05 | 30314 | 10265.00 | 0.32% |
| 2024-05-14 | 33.77 | 33.77 | -0.18 | -0.53% | 33.40 | 34.49 | 46908 | 15909.47 | 0.50% |
| 2024-05-13 | 33.32 | 33.95 | 0.28 | 0.83% | 32.76 | 34.32 | 73576 | 24756.16 | 0.79% |
| 2024-05-10 | 33.28 | 33.67 | 0.27 | 0.81% | 32.88 | 33.84 | 63728 | 21252.29 | 0.68% |
| 2024-05-09 | 31.99 | 33.40 | 1.64 | 5.16% | 31.94 | 33.50 | 81851 | 27026.78 | 0.87% |
| 2024-05-08 | 32.04 | 31.76 | -0.24 | -0.75% | 31.42 | 32.15 | 46261 | 14661.98 | 0.49% |
| 2024-05-07 | 31.40 | 32.00 | 0.61 | 1.94% | 31.01 | 32.11 | 105498 | 33486.30 | 1.13% |
| 2024-05-06 | 30.26 | 31.39 | 1.43 | 4.77% | 29.43 | 31.48 | 138214 | 42411.16 | 1.48% |
| 2024-04-30 | 29.44 | 29.96 | 0.49 | 1.66% | 29.21 | 30.25 | 83143 | 24893.65 | 0.89% |
| 2024-04-29 | 29.45 | 29.47 | 0.08 | 0.27% | 29.06 | 29.79 | 80517 | 23654.30 | 0.86% |
| 2024-04-26 | 29.28 | 29.39 | -0.11 | -0.37% | 29.00 | 29.86 | 94803 | 27875.74 | 1.01% |
| 2024-04-25 | 30.29 | 29.50 | -0.81 | -2.67% | 29.23 | 30.36 | 70960 | 21004.91 | 0.76% |
| 2024-04-24 | 29.64 | 30.31 | 0.70 | 2.36% | 29.38 | 30.65 | 100099 | 30146.46 | 1.07% |
| 2024-04-23 | 30.46 | 29.61 | -1.30 | -4.21% | 28.62 | 30.50 | 166642 | 49080.94 | 1.78% |
| 2024-04-22 | 31.92 | 30.91 | -0.96 | -3.01% | 30.70 | 31.99 | 87127 | 27107.86 | 0.93% |
| 2024-04-19 | 31.53 | 31.87 | 0.08 | 0.25% | 31.38 | 32.22 | 80520 | 25627.98 | 0.86% |
| 2024-04-18 | 32.60 | 31.79 | -0.77 | -2.36% | 31.69 | 33.50 | 132905 | 42946.21 | 1.42% |
| 2024-04-17 | 31.51 | 32.56 | 1.03 | 3.27% | 30.90 | 32.57 | 92938 | 29517.17 | 0.99% |
| 2024-04-16 | 31.77 | 31.53 | -0.43 | -1.35% | 31.13 | 32.02 | 59501 | 18766.49 | 0.64% |
| 2024-04-15 | 30.37 | 31.96 | 1.58 | 5.20% | 30.16 | 31.96 | 93243 | 29216.88 | 1.00% |
| 2024-04-12 | 30.27 | 30.38 | 0.14 | 0.46% | 30.06 | 30.55 | 46487 | 14131.61 | 0.50% |
| 2024-04-11 | 28.80 | 30.24 | 1.37 | 4.75% | 28.43 | 30.66 | 88338 | 26526.54 | 0.94% |
| 2024-04-10 | 28.75 | 28.87 | 0.23 | 0.80% | 28.65 | 29.28 | 42488 | 12309.22 | 0.45% |
| 2024-04-09 | 28.80 | 28.64 | -0.20 | -0.69% | 28.38 | 29.05 | 45860 | 13161.56 | 0.49% |
| 2024-04-08 | 28.80 | 28.84 | 0.04 | 0.14% | 28.50 | 29.34 | 53928 | 15603.18 | 0.58% |
| 2024-04-03 | 28.76 | 28.80 | 0.09 | 0.31% | 28.52 | 29.15 | 58119 | 16782.48 | 0.62% |
| 2024-04-02 | 28.48 | 28.71 | 0.24 | 0.84% | 28.09 | 28.91 | 54701 | 15594.69 | 0.58% |
| 2024-04-01 | 27.60 | 28.47 | 1.05 | 3.83% | 27.60 | 28.57 | 77237 | 21806.17 | 0.83% |
| 2024-03-29 | 26.79 | 27.42 | 0.82 | 3.08% | 26.55 | 27.44 | 40687 | 10979.90 | 0.43% |
| 2024-03-28 | 26.56 | 26.60 | 0.04 | 0.15% | 26.38 | 27.09 | 39686 | 10586.63 | 0.42% |
| 2024-03-27 | 26.95 | 26.56 | -0.38 | -1.41% | 26.54 | 27.10 | 36498 | 9774.69 | 0.39% |
| 2024-03-26 | 27.31 | 26.94 | -0.37 | -1.35% | 26.75 | 27.32 | 58178 | 15699.66 | 0.62% |
| 2024-03-25 | 26.38 | 27.31 | 0.85 | 3.21% | 26.28 | 27.62 | 114646 | 31085.76 | 1.23% |
| 2024-03-22 | 26.03 | 26.46 | 0.39 | 1.50% | 25.79 | 26.96 | 84785 | 22425.50 | 0.91% |
| 2024-03-21 | 26.60 | 26.07 | -0.68 | -2.54% | 26.06 | 26.79 | 63061 | 16638.98 | 0.67% |
| 2024-03-20 | 26.51 | 26.75 | 0.25 | 0.94% | 26.20 | 26.78 | 60560 | 16090.50 | 0.65% |
| 2024-03-19 | 27.27 | 26.50 | -1.01 | -3.67% | 26.00 | 27.35 | 115851 | 30658.75 | 1.24% |
| 2024-03-18 | 27.55 | 27.51 | 0.01 | 0.04% | 26.93 | 27.70 | 79017 | 21511.65 | 0.84% |
| 2024-03-15 | 27.47 | 27.50 | -0.05 | -0.18% | 26.92 | 27.80 | 61453 | 16750.85 | 0.66% |
| 2024-03-14 | 27.69 | 27.55 | -0.01 | -0.04% | 27.36 | 27.91 | 50757 | 14018.25 | 0.54% |
| 2024-03-13 | 27.80 | 27.56 | -0.24 | -0.86% | 27.14 | 28.00 | 73268 | 20118.25 | 0.78% |
| 2024-03-12 | 29.19 | 27.80 | -1.24 | -4.27% | 27.61 | 29.19 | 111383 | 31261.48 | 1.19% |
| 2024-03-11 | 30.16 | 29.04 | -1.01 | -3.36% | 28.65 | 30.48 | 90597 | 26409.99 | 0.97% |
| 2024-03-08 | 29.20 | 30.05 | 0.68 | 2.32% | 29.11 | 30.06 | 48015 | 14244.41 | 0.51% |
| 2024-03-07 | 29.40 | 29.37 | 0.05 | 0.17% | 29.16 | 30.11 | 51919 | 15335.98 | 0.55% |
| 2024-03-06 | 29.21 | 29.32 | -0.03 | -0.10% | 29.06 | 29.87 | 44635 | 13140.77 | 0.48% |
| 2024-03-05 | 29.49 | 29.35 | 0.00 | 0.00% | 28.90 | 29.58 | 60482 | 17685.41 | 0.65% |
| 2024-03-04 | 29.14 | 29.35 | 0.29 | 1.00% | 28.40 | 29.50 | 87468 | 25277.45 | 0.93% |
| 2024-03-01 | 29.80 | 29.06 | -0.72 | -2.42% | 28.88 | 29.80 | 58128 | 16922.83 | 0.62% |
| 2024-02-29 | 29.22 | 29.78 | 0.55 | 1.88% | 28.78 | 30.13 | 93829 | 27657.02 | 1.00% |
| 2024-02-28 | 27.48 | 29.23 | 1.75 | 6.37% | 27.43 | 29.68 | 125867 | 36196.29 | 1.35% |
| 2024-02-27 | 27.03 | 27.48 | 0.23 | 0.84% | 26.94 | 27.68 | 44028 | 12052.53 | 0.47% |
| 2024-02-26 | 27.22 | 27.25 | 0.42 | 1.57% | 27.07 | 27.72 | 52215 | 14300.07 | 0.56% |
| 2024-02-23 | 27.06 | 26.83 | -0.36 | -1.32% | 26.16 | 27.65 | 74561 | 19949.99 | 0.80% |
| 2024-02-22 | 27.44 | 27.19 | -0.44 | -1.59% | 27.11 | 27.75 | 44323 | 12106.48 | 0.47% |
| 2024-02-21 | 27.31 | 27.63 | 0.32 | 1.17% | 27.13 | 28.30 | 55771 | 15514.87 | 0.60% |
| 2024-02-20 | 26.90 | 27.31 | 0.24 | 0.89% | 26.56 | 27.49 | 48519 | 13156.26 | 0.52% |
| 2024-02-19 | 27.16 | 27.07 | -0.32 | -1.17% | 26.78 | 28.10 | 79206 | 21656.26 | 0.85% |
| 2024-02-08 | 26.83 | 27.39 | 0.89 | 3.36% | 26.78 | 29.15 | 96445 | 26870.09 | 1.03% |
| 2024-02-07 | 25.17 | 26.50 | 1.41 | 5.62% | 25.02 | 26.70 | 76858 | 20015.43 | 0.82% |
| 2024-02-06 | 23.65 | 25.09 | 1.31 | 5.51% | 23.50 | 25.48 | 78524 | 19437.07 | 0.84% |
| 2024-02-05 | 23.43 | 23.78 | 0.18 | 0.76% | 23.00 | 24.50 | 80508 | 19253.23 | 0.86% |