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 | 34.70 | 34.99 | 0.26 | 0.75% | 34.50 | 35.44 | 56596 | 19832.16 | 0.94% |
| 2024-05-08 | 35.27 | 34.73 | -0.87 | -2.44% | 34.55 | 35.68 | 70542 | 24719.16 | 1.17% |
| 2024-05-07 | 35.00 | 35.60 | 2.79 | 8.50% | 34.26 | 36.08 | 152095 | 53595.12 | 2.51% |
| 2024-05-06 | 33.33 | 32.81 | -0.47 | -1.41% | 31.59 | 33.57 | 86562 | 28051.50 | 1.43% |
| 2024-04-30 | 32.59 | 33.28 | 0.87 | 2.68% | 32.48 | 34.07 | 80181 | 26756.39 | 1.33% |
| 2024-04-29 | 32.01 | 32.41 | 0.41 | 1.28% | 31.76 | 32.69 | 59375 | 19258.51 | 0.98% |
| 2024-04-26 | 29.68 | 32.00 | 2.38 | 8.04% | 29.51 | 32.28 | 88481 | 27661.07 | 1.46% |
| 2024-04-25 | 30.20 | 29.62 | -0.38 | -1.27% | 29.60 | 30.25 | 31540 | 9417.74 | 0.52% |
| 2024-04-24 | 29.70 | 30.00 | 0.21 | 0.70% | 29.58 | 30.48 | 39707 | 11868.00 | 0.66% |
| 2024-04-23 | 30.73 | 29.79 | -1.46 | -4.67% | 29.76 | 30.96 | 66398 | 20019.68 | 1.10% |
| 2024-04-22 | 31.33 | 31.25 | 0.43 | 1.40% | 31.22 | 32.95 | 78713 | 25036.04 | 1.30% |
| 2024-04-19 | 30.21 | 30.82 | 0.35 | 1.15% | 30.20 | 31.12 | 35827 | 10987.87 | 0.59% |
| 2024-04-18 | 31.00 | 30.47 | -0.49 | -1.58% | 30.23 | 31.33 | 50543 | 15523.15 | 0.84% |
| 2024-04-17 | 30.65 | 30.96 | 0.51 | 1.67% | 30.47 | 31.23 | 42630 | 13162.51 | 0.70% |
| 2024-04-16 | 31.42 | 30.45 | -1.00 | -3.18% | 30.34 | 31.74 | 48951 | 15172.25 | 0.81% |
| 2024-04-15 | 31.38 | 31.45 | -0.10 | -0.32% | 30.70 | 31.79 | 61556 | 19236.84 | 1.02% |
| 2024-04-12 | 31.40 | 31.55 | 0.27 | 0.86% | 31.11 | 31.90 | 27850 | 8786.59 | 0.46% |
| 2024-04-11 | 30.95 | 31.28 | -0.06 | -0.19% | 30.40 | 31.80 | 45238 | 14088.03 | 0.75% |
| 2024-04-10 | 32.07 | 31.34 | -0.73 | -2.28% | 31.01 | 32.07 | 41579 | 13093.43 | 0.69% |
| 2024-04-09 | 31.48 | 32.07 | 0.47 | 1.49% | 31.43 | 32.47 | 47671 | 15303.75 | 0.79% |
| 2024-04-08 | 32.33 | 31.60 | -0.78 | -2.41% | 31.47 | 33.15 | 83446 | 26969.07 | 1.38% |
| 2024-04-03 | 32.41 | 32.38 | 0.20 | 0.62% | 31.82 | 32.95 | 76110 | 24635.68 | 1.26% |
| 2024-04-02 | 31.80 | 32.18 | 0.94 | 3.01% | 31.51 | 32.77 | 96131 | 31054.36 | 1.59% |
| 2024-04-01 | 30.43 | 31.24 | 0.81 | 2.66% | 30.43 | 31.42 | 54148 | 16796.69 | 0.90% |
| 2024-03-29 | 30.33 | 30.43 | 0.15 | 0.50% | 30.08 | 31.10 | 59612 | 18227.85 | 0.99% |
| 2024-03-28 | 29.34 | 30.28 | 0.73 | 2.47% | 29.31 | 30.46 | 48835 | 14713.71 | 0.81% |
| 2024-03-27 | 30.41 | 29.55 | -0.74 | -2.44% | 29.55 | 30.51 | 36475 | 10976.82 | 0.60% |
| 2024-03-26 | 29.80 | 30.29 | 0.49 | 1.64% | 29.41 | 30.50 | 51379 | 15440.08 | 0.85% |
| 2024-03-25 | 30.35 | 29.80 | -0.53 | -1.75% | 29.77 | 30.60 | 38429 | 11620.69 | 0.64% |
| 2024-03-22 | 30.80 | 30.33 | -0.47 | -1.53% | 30.20 | 30.90 | 40153 | 12236.23 | 0.66% |
| 2024-03-21 | 31.06 | 30.80 | -0.54 | -1.72% | 30.51 | 31.29 | 42724 | 13165.48 | 0.71% |
| 2024-03-20 | 31.35 | 31.34 | -0.02 | -0.06% | 30.75 | 31.45 | 43285 | 13458.02 | 0.72% |
| 2024-03-19 | 31.00 | 31.36 | 0.43 | 1.39% | 30.67 | 32.21 | 69649 | 21954.02 | 1.15% |
| 2024-03-18 | 30.90 | 30.93 | 0.07 | 0.23% | 30.30 | 31.17 | 50997 | 15678.33 | 0.84% |
| 2024-03-15 | 29.49 | 30.86 | 1.21 | 4.08% | 29.31 | 31.25 | 83848 | 25521.20 | 1.39% |
| 2024-03-14 | 29.87 | 29.65 | -0.01 | -0.03% | 29.27 | 30.50 | 43684 | 13036.70 | 0.72% |
| 2024-03-13 | 29.27 | 29.66 | 0.25 | 0.85% | 29.26 | 29.88 | 34557 | 10223.48 | 0.57% |
| 2024-03-12 | 30.15 | 29.41 | -0.94 | -3.10% | 29.35 | 30.23 | 55019 | 16351.89 | 0.91% |
| 2024-03-11 | 28.50 | 30.35 | 2.37 | 8.47% | 28.48 | 30.58 | 84265 | 24938.84 | 1.39% |
| 2024-03-08 | 27.99 | 27.98 | -0.02 | -0.07% | 27.77 | 28.19 | 22752 | 6350.79 | 0.38% |
| 2024-03-07 | 28.05 | 28.00 | -0.03 | -0.11% | 27.95 | 28.72 | 50466 | 14305.70 | 0.83% |
| 2024-03-06 | 27.90 | 28.03 | -0.01 | -0.04% | 27.74 | 28.31 | 29888 | 8379.00 | 0.49% |
| 2024-03-05 | 28.00 | 28.04 | -0.14 | -0.50% | 27.88 | 28.35 | 37893 | 10650.21 | 0.63% |
| 2024-03-04 | 28.45 | 28.18 | -0.22 | -0.77% | 28.13 | 28.87 | 50009 | 14225.69 | 0.83% |
| 2024-03-01 | 27.93 | 28.40 | 0.60 | 2.16% | 27.74 | 28.44 | 57488 | 16181.55 | 0.95% |
| 2024-02-29 | 27.68 | 27.80 | 0.42 | 1.53% | 27.00 | 27.98 | 51000 | 14101.45 | 0.84% |
| 2024-02-28 | 27.11 | 27.38 | 0.19 | 0.70% | 27.02 | 28.18 | 66959 | 18511.59 | 1.11% |
| 2024-02-27 | 26.95 | 27.19 | 0.19 | 0.70% | 26.68 | 27.25 | 31509 | 8511.32 | 0.52% |
| 2024-02-26 | 26.71 | 27.00 | 0.35 | 1.31% | 26.68 | 27.45 | 36888 | 9947.87 | 0.61% |
| 2024-02-23 | 26.68 | 26.65 | -0.03 | -0.11% | 26.20 | 26.86 | 41538 | 11024.00 | 0.69% |
| 2024-02-22 | 26.55 | 26.68 | -0.01 | -0.04% | 26.40 | 27.08 | 34738 | 9266.08 | 0.57% |
| 2024-02-21 | 27.20 | 26.69 | -0.60 | -2.20% | 26.67 | 27.53 | 53670 | 14587.92 | 0.89% |
| 2024-02-20 | 26.49 | 27.29 | 0.97 | 3.69% | 25.91 | 27.55 | 60117 | 16301.09 | 0.99% |
| 2024-02-19 | 26.10 | 26.32 | 0.18 | 0.69% | 26.06 | 26.81 | 48351 | 12802.59 | 0.80% |
| 2024-02-08 | 25.85 | 26.14 | 0.45 | 1.75% | 25.75 | 27.63 | 84123 | 22554.34 | 1.39% |
| 2024-02-07 | 24.53 | 25.69 | 1.80 | 7.53% | 24.00 | 25.95 | 75144 | 19145.48 | 1.24% |
| 2024-02-06 | 21.69 | 23.89 | 2.17 | 9.99% | 21.23 | 23.89 | 51857 | 11954.98 | 0.86% |
| 2024-02-05 | 22.16 | 21.72 | -0.44 | -1.99% | 20.70 | 22.50 | 56686 | 12198.69 | 0.94% |
| 2024-02-02 | 23.00 | 22.16 | -0.88 | -3.82% | 21.40 | 23.34 | 41170 | 9215.45 | 0.68% |
| 2024-02-01 | 23.81 | 23.04 | -0.75 | -3.15% | 22.99 | 24.00 | 43952 | 10274.46 | 0.73% |
| 2024-01-31 | 24.59 | 23.79 | -0.81 | -3.29% | 23.71 | 24.76 | 34235 | 8242.15 | 0.57% |
| 2024-01-30 | 24.90 | 24.60 | -0.34 | -1.36% | 24.53 | 25.39 | 23195 | 5792.02 | 0.38% |