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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 36.28 | 36.44 | 0.03 | 0.08% | 35.39 | 36.57 | 87715 | 31509.16 | 1.72% |
| 2024-05-08 | 34.02 | 36.41 | 2.24 | 6.56% | 34.02 | 37.14 | 91097 | 32574.23 | 1.79% |
| 2024-05-07 | 35.30 | 34.17 | -1.18 | -3.34% | 34.03 | 35.49 | 61886 | 21492.63 | 1.21% |
| 2024-05-06 | 34.82 | 35.35 | 0.53 | 1.52% | 34.29 | 35.38 | 51828 | 18147.28 | 1.02% |
| 2024-04-30 | 34.75 | 34.82 | -0.10 | -0.29% | 34.65 | 35.98 | 42906 | 15122.21 | 0.84% |
| 2024-04-29 | 34.68 | 34.92 | 0.34 | 0.98% | 33.80 | 35.05 | 49821 | 17221.87 | 0.98% |
| 2024-04-26 | 34.05 | 34.58 | 0.51 | 1.50% | 34.04 | 35.26 | 42666 | 14804.64 | 0.84% |
| 2024-04-25 | 34.00 | 34.07 | -0.13 | -0.38% | 33.60 | 34.21 | 34046 | 11556.41 | 0.67% |
| 2024-04-24 | 34.33 | 34.20 | -0.30 | -0.87% | 33.69 | 34.47 | 32581 | 11066.84 | 0.64% |
| 2024-04-23 | 34.20 | 34.50 | 0.05 | 0.15% | 33.67 | 34.84 | 44991 | 15447.17 | 0.88% |
| 2024-04-22 | 33.22 | 34.45 | 1.24 | 3.73% | 33.22 | 35.51 | 77885 | 26938.20 | 1.53% |
| 2024-04-19 | 33.50 | 33.21 | -0.48 | -1.42% | 32.70 | 33.68 | 48414 | 16036.63 | 0.95% |
| 2024-04-18 | 33.30 | 33.69 | -0.09 | -0.27% | 32.58 | 34.80 | 76841 | 26049.57 | 1.51% |
| 2024-04-17 | 33.63 | 33.78 | 0.16 | 0.48% | 32.95 | 34.50 | 61938 | 20857.46 | 1.21% |
| 2024-04-16 | 33.62 | 33.62 | -0.12 | -0.36% | 33.44 | 34.40 | 60266 | 20409.82 | 1.18% |
| 2024-04-15 | 33.87 | 33.74 | -0.01 | -0.03% | 33.33 | 34.43 | 62044 | 20941.93 | 1.22% |
| 2024-04-12 | 33.91 | 33.75 | -0.33 | -0.97% | 33.51 | 34.50 | 48977 | 16633.14 | 0.96% |
| 2024-04-11 | 34.98 | 34.08 | -1.49 | -4.19% | 33.94 | 35.83 | 88427 | 30542.73 | 1.73% |
| 2024-04-10 | 36.47 | 35.57 | -1.13 | -3.08% | 35.40 | 37.08 | 64981 | 23476.03 | 1.27% |
| 2024-04-09 | 35.97 | 36.70 | 0.12 | 0.33% | 35.60 | 37.20 | 79808 | 29005.42 | 1.56% |
| 2024-04-08 | 35.91 | 36.58 | 0.63 | 1.75% | 35.59 | 37.14 | 100781 | 36804.70 | 1.98% |
| 2024-04-03 | 35.85 | 35.95 | -0.10 | -0.28% | 35.50 | 36.90 | 63380 | 22972.25 | 1.24% |
| 2024-04-02 | 36.93 | 36.05 | -0.88 | -2.38% | 35.50 | 36.95 | 79210 | 28585.44 | 1.55% |
| 2024-04-01 | 36.56 | 36.93 | 0.37 | 1.01% | 35.90 | 37.49 | 103626 | 38193.32 | 2.03% |
| 2024-03-29 | 34.15 | 36.56 | 2.21 | 6.43% | 34.14 | 36.99 | 104369 | 37185.23 | 2.05% |
| 2024-03-28 | 34.67 | 34.35 | -0.35 | -1.01% | 33.98 | 34.88 | 87077 | 29902.12 | 1.71% |
| 2024-03-27 | 34.90 | 34.70 | -0.31 | -0.89% | 34.03 | 35.68 | 65622 | 22839.38 | 1.29% |
| 2024-03-26 | 36.38 | 35.01 | -1.31 | -3.61% | 34.80 | 37.05 | 80770 | 28850.23 | 1.58% |
| 2024-03-25 | 35.98 | 36.32 | 0.06 | 0.17% | 35.82 | 36.97 | 55297 | 20091.86 | 1.08% |
| 2024-03-22 | 37.00 | 36.26 | -0.70 | -1.89% | 35.58 | 37.10 | 61445 | 22239.30 | 1.21% |
| 2024-03-21 | 34.94 | 36.96 | 1.84 | 5.24% | 34.76 | 37.46 | 88885 | 32471.28 | 1.74% |
| 2024-03-20 | 34.74 | 35.12 | 0.38 | 1.09% | 34.29 | 35.96 | 115019 | 40574.09 | 2.26% |
| 2024-03-19 | 32.50 | 34.74 | 2.79 | 8.73% | 32.09 | 34.93 | 158408 | 53576.11 | 3.11% |
| 2024-03-18 | 31.00 | 31.95 | 0.97 | 3.13% | 30.38 | 32.04 | 99775 | 31406.45 | 1.96% |
| 2024-03-15 | 31.06 | 30.98 | -0.08 | -0.26% | 30.79 | 31.30 | 70353 | 21813.18 | 1.38% |
| 2024-03-14 | 31.80 | 31.06 | -0.87 | -2.72% | 30.77 | 31.80 | 89120 | 27733.11 | 1.75% |
| 2024-03-13 | 32.60 | 31.93 | -1.67 | -4.97% | 31.50 | 33.13 | 94372 | 30409.44 | 1.85% |
| 2024-03-12 | 33.10 | 33.60 | 0.38 | 1.14% | 32.58 | 33.60 | 65594 | 21649.03 | 1.29% |
| 2024-03-11 | 32.99 | 33.22 | 0.22 | 0.67% | 32.54 | 33.47 | 53268 | 17607.96 | 1.05% |
| 2024-03-08 | 34.28 | 33.00 | -1.35 | -3.93% | 32.70 | 34.37 | 61106 | 20316.99 | 1.20% |
| 2024-03-07 | 33.77 | 34.35 | 0.58 | 1.72% | 33.51 | 35.06 | 77598 | 26651.23 | 1.52% |
| 2024-03-06 | 33.78 | 33.77 | -0.27 | -0.79% | 33.02 | 34.02 | 51235 | 17194.26 | 1.01% |
| 2024-03-05 | 32.16 | 34.04 | 1.84 | 5.71% | 32.03 | 34.04 | 91431 | 30400.30 | 1.79% |
| 2024-03-04 | 32.02 | 32.20 | 0.00 | 0.00% | 31.50 | 32.41 | 59594 | 19048.92 | 1.17% |
| 2024-03-01 | 33.63 | 32.20 | -1.67 | -4.93% | 31.70 | 33.75 | 100335 | 32476.43 | 1.97% |
| 2024-02-29 | 33.41 | 33.87 | 0.15 | 0.44% | 33.30 | 34.10 | 62642 | 21076.76 | 1.23% |
| 2024-02-28 | 34.98 | 33.72 | -1.32 | -3.77% | 33.40 | 35.37 | 67318 | 23013.00 | 1.32% |
| 2024-02-27 | 34.30 | 35.04 | 0.60 | 1.74% | 34.00 | 35.46 | 43160 | 15099.63 | 0.85% |
| 2024-02-26 | 33.24 | 34.44 | 0.64 | 1.89% | 33.06 | 34.73 | 49896 | 16966.14 | 0.98% |
| 2024-02-23 | 33.08 | 33.80 | 0.66 | 1.99% | 32.70 | 33.84 | 41287 | 13717.04 | 0.81% |
| 2024-02-22 | 32.90 | 33.14 | 0.06 | 0.18% | 32.81 | 33.45 | 31967 | 10580.24 | 0.63% |
| 2024-02-21 | 33.20 | 33.08 | -0.32 | -0.96% | 32.85 | 34.20 | 52109 | 17437.71 | 1.02% |
| 2024-02-20 | 32.31 | 33.40 | 0.43 | 1.30% | 32.03 | 33.66 | 56697 | 18750.37 | 1.11% |
| 2024-02-19 | 34.60 | 32.97 | -1.80 | -5.18% | 31.95 | 34.60 | 112636 | 37144.61 | 2.21% |
| 2024-02-08 | 34.13 | 34.77 | 0.16 | 0.46% | 33.81 | 36.31 | 63455 | 22323.88 | 1.25% |
| 2024-02-07 | 32.30 | 34.61 | 1.79 | 5.45% | 31.58 | 34.79 | 74389 | 24993.63 | 1.46% |
| 2024-02-06 | 32.21 | 32.82 | 0.38 | 1.17% | 30.43 | 32.89 | 103901 | 32704.84 | 2.04% |
| 2024-02-05 | 32.32 | 32.44 | -0.18 | -0.55% | 31.48 | 33.01 | 57496 | 18541.36 | 1.13% |
| 2024-02-02 | 31.00 | 32.62 | 1.44 | 4.62% | 30.90 | 33.12 | 74485 | 24005.37 | 1.46% |
| 2024-02-01 | 30.32 | 31.18 | 0.58 | 1.90% | 29.00 | 31.82 | 87753 | 26733.76 | 1.72% |
| 2024-01-31 | 30.70 | 30.60 | -0.29 | -0.94% | 30.00 | 31.29 | 56703 | 17362.42 | 1.11% |
| 2024-01-30 | 32.26 | 30.89 | -1.59 | -4.90% | 30.80 | 33.40 | 57459 | 18255.58 | 1.13% |