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 | 33.78 | 34.13 | 0.33 | 0.98% | 33.63 | 34.21 | 32125 | 10934.79 | 0.85% |
| 2024-05-13 | 33.50 | 33.80 | 0.07 | 0.21% | 33.50 | 34.16 | 33451 | 11333.20 | 0.89% |
| 2024-05-10 | 34.25 | 33.73 | -0.36 | -1.06% | 33.57 | 34.38 | 27424 | 9288.23 | 0.73% |
| 2024-05-09 | 33.97 | 34.09 | 0.11 | 0.32% | 33.85 | 34.34 | 29588 | 10063.42 | 0.79% |
| 2024-05-08 | 34.50 | 33.98 | -0.43 | -1.25% | 33.92 | 34.87 | 33760 | 11579.11 | 0.90% |
| 2024-05-07 | 34.20 | 34.41 | 0.30 | 0.88% | 34.20 | 35.00 | 41352 | 14311.65 | 1.10% |
| 2024-05-06 | 34.67 | 34.11 | -0.19 | -0.55% | 33.33 | 34.74 | 66983 | 22695.09 | 1.78% |
| 2024-04-30 | 33.61 | 34.30 | 0.52 | 1.54% | 33.61 | 34.55 | 35308 | 12091.93 | 0.94% |
| 2024-04-29 | 33.82 | 33.78 | -0.05 | -0.15% | 32.00 | 34.00 | 67316 | 22456.62 | 1.79% |
| 2024-04-26 | 33.50 | 33.83 | 0.60 | 1.81% | 33.09 | 33.88 | 45158 | 15145.14 | 1.20% |
| 2024-04-25 | 32.69 | 33.23 | 0.43 | 1.31% | 32.50 | 33.38 | 32596 | 10751.75 | 0.87% |
| 2024-04-24 | 32.85 | 32.80 | 0.16 | 0.49% | 32.32 | 32.98 | 31387 | 10266.60 | 0.83% |
| 2024-04-23 | 32.48 | 32.64 | -0.18 | -0.55% | 32.48 | 33.20 | 39841 | 13107.60 | 1.06% |
| 2024-04-22 | 33.00 | 32.82 | -0.33 | -1.00% | 32.65 | 33.20 | 27635 | 9094.06 | 0.73% |
| 2024-04-19 | 32.77 | 33.15 | 0.22 | 0.67% | 32.66 | 33.58 | 46469 | 15425.09 | 1.24% |
| 2024-04-18 | 33.10 | 32.93 | -0.11 | -0.33% | 32.50 | 33.33 | 42954 | 14096.17 | 1.14% |
| 2024-04-17 | 32.74 | 33.04 | 0.48 | 1.47% | 32.50 | 33.30 | 37978 | 12481.30 | 1.01% |
| 2024-04-16 | 33.00 | 32.56 | -0.29 | -0.88% | 32.34 | 33.26 | 62686 | 20545.98 | 1.67% |
| 2024-04-15 | 32.15 | 32.85 | 0.51 | 1.58% | 31.61 | 33.17 | 56378 | 18317.46 | 1.50% |
| 2024-04-12 | 31.70 | 32.34 | 0.54 | 1.70% | 31.65 | 32.90 | 51558 | 16722.33 | 1.37% |
| 2024-04-11 | 31.66 | 31.80 | 0.13 | 0.41% | 31.30 | 32.01 | 39375 | 12503.76 | 1.05% |
| 2024-04-10 | 31.63 | 31.67 | 0.04 | 0.13% | 31.40 | 31.88 | 28767 | 9106.82 | 0.76% |
| 2024-04-09 | 32.33 | 31.63 | -0.71 | -2.20% | 31.22 | 32.34 | 62703 | 19821.49 | 1.67% |
| 2024-04-08 | 32.94 | 32.34 | -0.65 | -1.97% | 32.00 | 32.94 | 49571 | 16067.33 | 1.32% |
| 2024-04-03 | 32.60 | 32.99 | 0.77 | 2.39% | 32.22 | 33.60 | 77098 | 25541.97 | 2.05% |
| 2024-04-02 | 31.31 | 32.22 | 0.90 | 2.87% | 31.20 | 32.60 | 54567 | 17480.54 | 1.45% |
| 2024-04-01 | 31.23 | 31.32 | 0.13 | 0.42% | 30.90 | 31.60 | 27064 | 8452.59 | 0.72% |
| 2024-03-29 | 30.41 | 31.19 | 0.78 | 2.56% | 30.40 | 31.23 | 31378 | 9718.35 | 0.83% |
| 2024-03-28 | 30.20 | 30.41 | 0.20 | 0.66% | 30.00 | 30.55 | 21893 | 6638.35 | 0.58% |
| 2024-03-27 | 30.34 | 30.21 | -0.14 | -0.46% | 29.83 | 30.86 | 35344 | 10730.22 | 0.94% |
| 2024-03-26 | 30.33 | 30.35 | 0.00 | 0.00% | 30.03 | 30.50 | 23530 | 7130.87 | 0.63% |
| 2024-03-25 | 30.30 | 30.35 | 0.05 | 0.17% | 30.03 | 30.87 | 39550 | 12035.34 | 1.05% |
| 2024-03-22 | 30.03 | 30.30 | 0.09 | 0.30% | 29.78 | 30.43 | 32839 | 9895.19 | 0.87% |
| 2024-03-21 | 30.15 | 30.21 | -0.04 | -0.13% | 30.02 | 30.63 | 31551 | 9563.16 | 0.84% |
| 2024-03-20 | 29.40 | 30.25 | 0.78 | 2.65% | 29.31 | 30.38 | 50528 | 15183.38 | 1.34% |
| 2024-03-19 | 29.50 | 29.47 | -0.06 | -0.20% | 29.35 | 30.20 | 34180 | 10157.28 | 0.91% |
| 2024-03-18 | 29.25 | 29.53 | 0.15 | 0.51% | 29.20 | 29.73 | 31543 | 9270.84 | 0.84% |
| 2024-03-15 | 29.00 | 29.38 | 0.59 | 2.05% | 28.74 | 29.50 | 54034 | 15751.44 | 1.44% |
| 2024-03-14 | 28.70 | 28.79 | -0.18 | -0.62% | 28.38 | 28.90 | 34644 | 9924.54 | 0.92% |
| 2024-03-13 | 28.05 | 28.97 | 0.82 | 2.91% | 27.92 | 29.25 | 53163 | 15221.47 | 1.41% |
| 2024-03-12 | 28.43 | 28.15 | -0.40 | -1.40% | 27.79 | 28.52 | 34126 | 9574.14 | 0.91% |
| 2024-03-11 | 28.80 | 28.55 | -0.29 | -1.01% | 27.95 | 28.95 | 40588 | 11474.62 | 1.08% |
| 2024-03-08 | 28.46 | 28.84 | 0.27 | 0.95% | 28.40 | 29.39 | 43505 | 12600.21 | 1.16% |
| 2024-03-07 | 28.03 | 28.57 | 0.54 | 1.93% | 27.93 | 28.93 | 55360 | 15759.74 | 1.47% |
| 2024-03-06 | 28.00 | 28.03 | 0.05 | 0.18% | 27.82 | 28.40 | 32613 | 9144.54 | 0.87% |
| 2024-03-05 | 28.10 | 27.98 | -0.21 | -0.74% | 27.65 | 28.15 | 30860 | 8614.23 | 0.82% |
| 2024-03-04 | 28.20 | 28.19 | 0.02 | 0.07% | 27.40 | 28.23 | 41731 | 11625.97 | 1.11% |
| 2024-03-01 | 28.55 | 28.17 | -0.37 | -1.30% | 28.10 | 28.64 | 23863 | 6754.22 | 0.63% |
| 2024-02-29 | 27.85 | 28.54 | 0.60 | 2.15% | 27.78 | 28.55 | 37884 | 10690.82 | 1.01% |
| 2024-02-28 | 28.86 | 27.94 | -1.00 | -3.46% | 27.88 | 29.24 | 36469 | 10390.94 | 0.97% |
| 2024-02-27 | 28.55 | 28.94 | 0.39 | 1.37% | 28.41 | 29.00 | 23748 | 6805.28 | 0.63% |
| 2024-02-26 | 28.99 | 28.55 | -0.50 | -1.72% | 28.32 | 29.06 | 37177 | 10630.00 | 0.99% |
| 2024-02-23 | 29.50 | 29.05 | -0.15 | -0.51% | 28.45 | 29.50 | 30999 | 8927.57 | 0.82% |
| 2024-02-22 | 29.15 | 29.20 | 0.04 | 0.14% | 28.98 | 29.59 | 26862 | 7842.33 | 0.71% |
| 2024-02-21 | 28.96 | 29.16 | 0.36 | 1.25% | 28.74 | 29.93 | 55120 | 16260.69 | 1.47% |
| 2024-02-20 | 27.99 | 28.80 | 0.72 | 2.56% | 27.72 | 28.94 | 45609 | 13014.78 | 1.21% |
| 2024-02-19 | 28.11 | 28.08 | 0.20 | 0.72% | 27.81 | 28.34 | 43646 | 12268.46 | 1.16% |
| 2024-02-08 | 27.08 | 27.88 | 0.81 | 2.99% | 27.00 | 28.90 | 67278 | 19085.62 | 1.79% |
| 2024-02-07 | 26.46 | 27.07 | 0.61 | 2.31% | 26.36 | 27.48 | 52339 | 14152.27 | 1.39% |
| 2024-02-06 | 24.50 | 26.46 | 1.86 | 7.56% | 23.88 | 27.05 | 59467 | 15241.19 | 1.58% |
| 2024-02-05 | 25.49 | 24.60 | -0.99 | -3.87% | 23.96 | 25.49 | 80272 | 19779.08 | 2.13% |