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 | 33.20 | 33.46 | 0.28 | 0.84% | 32.89 | 34.09 | 99984 | 33477.73 | 4.95% |
| 2024-05-08 | 33.97 | 33.18 | -0.82 | -2.41% | 32.65 | 33.99 | 85224 | 28271.90 | 4.22% |
| 2024-05-07 | 34.55 | 34.00 | -0.13 | -0.38% | 32.92 | 35.27 | 116556 | 39617.50 | 5.77% |
| 2024-05-06 | 34.89 | 34.13 | -0.48 | -1.39% | 33.80 | 35.25 | 118226 | 40644.70 | 5.86% |
| 2024-04-30 | 33.56 | 34.61 | 1.46 | 4.40% | 32.83 | 35.49 | 160180 | 54455.75 | 7.94% |
| 2024-04-29 | 31.89 | 33.15 | 2.20 | 7.11% | 31.13 | 34.02 | 177333 | 57768.29 | 8.79% |
| 2024-04-26 | 31.00 | 30.95 | 1.34 | 4.53% | 30.05 | 31.92 | 185075 | 57782.11 | 9.17% |
| 2024-04-25 | 29.90 | 29.61 | -0.20 | -0.67% | 29.20 | 30.88 | 109991 | 32748.79 | 5.45% |
| 2024-04-24 | 28.25 | 29.81 | 2.01 | 7.23% | 27.91 | 29.96 | 146358 | 42806.00 | 7.25% |
| 2024-04-23 | 27.02 | 27.80 | 1.25 | 4.71% | 26.56 | 28.27 | 123534 | 33665.03 | 6.12% |
| 2024-04-22 | 27.81 | 26.55 | -2.95 | -10.00% | 26.55 | 28.50 | 173275 | 47090.64 | 8.58% |
| 2024-04-19 | 30.86 | 29.50 | -1.28 | -4.16% | 27.81 | 31.10 | 183204 | 53651.66 | 9.08% |
| 2024-04-18 | 29.84 | 30.78 | 0.09 | 0.29% | 29.08 | 31.99 | 191094 | 58987.04 | 9.47% |
| 2024-04-17 | 30.20 | 30.69 | 1.85 | 6.41% | 28.81 | 30.94 | 149897 | 45217.50 | 7.43% |
| 2024-04-16 | 29.99 | 28.84 | -1.04 | -3.48% | 26.92 | 30.12 | 154959 | 44399.86 | 7.68% |
| 2024-04-15 | 31.57 | 29.88 | -2.12 | -6.63% | 29.49 | 32.50 | 147751 | 45556.66 | 7.32% |
| 2024-04-12 | 30.11 | 32.00 | 1.97 | 6.56% | 30.05 | 33.03 | 192230 | 61649.57 | 9.62% |
| 2024-04-11 | 30.00 | 30.03 | 0.08 | 0.27% | 29.81 | 31.09 | 89829 | 27321.34 | 4.50% |
| 2024-04-10 | 30.72 | 29.95 | -1.04 | -3.36% | 29.40 | 30.85 | 101847 | 30643.32 | 5.10% |
| 2024-04-09 | 29.58 | 30.99 | 0.95 | 3.16% | 28.76 | 30.99 | 133468 | 39885.81 | 6.68% |
| 2024-04-08 | 30.20 | 30.04 | -0.56 | -1.83% | 29.73 | 30.80 | 97718 | 29543.98 | 4.89% |
| 2024-04-03 | 30.38 | 30.60 | -0.70 | -2.24% | 29.68 | 31.38 | 159388 | 48557.02 | 8.08% |
| 2024-04-02 | 30.48 | 31.30 | 1.58 | 5.32% | 29.36 | 32.50 | 274805 | 84062.41 | 13.94% |
| 2024-04-01 | 27.02 | 29.72 | 2.70 | 9.99% | 26.38 | 29.72 | 231892 | 65844.69 | 12.52% |
| 2024-03-29 | 27.50 | 27.02 | -0.67 | -2.42% | 25.89 | 27.80 | 166204 | 44584.86 | 8.97% |
| 2024-03-28 | 27.63 | 27.69 | 0.18 | 0.65% | 26.87 | 28.51 | 143544 | 39885.34 | 7.75% |
| 2024-03-27 | 28.49 | 27.51 | -1.01 | -3.54% | 26.70 | 28.74 | 126449 | 34869.66 | 6.83% |
| 2024-03-26 | 27.90 | 28.52 | 0.34 | 1.21% | 27.85 | 29.18 | 112049 | 31920.20 | 6.05% |
| 2024-03-25 | 29.00 | 28.18 | -1.11 | -3.79% | 27.80 | 29.56 | 117418 | 33770.38 | 6.34% |
| 2024-03-22 | 29.22 | 29.29 | 0.28 | 0.97% | 28.69 | 29.78 | 109418 | 32017.17 | 5.91% |
| 2024-03-21 | 29.01 | 29.01 | -0.22 | -0.75% | 28.52 | 29.41 | 93851 | 27140.48 | 5.07% |
| 2024-03-20 | 29.17 | 29.23 | -0.22 | -0.75% | 27.97 | 29.80 | 176982 | 51193.09 | 9.56% |
| 2024-03-19 | 29.10 | 29.45 | -0.20 | -0.67% | 28.86 | 30.50 | 138577 | 41109.09 | 7.48% |
| 2024-03-18 | 29.50 | 29.65 | 0.34 | 1.16% | 28.93 | 30.32 | 186685 | 55552.82 | 10.08% |
| 2024-03-15 | 29.28 | 29.31 | -0.37 | -1.25% | 26.86 | 29.67 | 235554 | 66687.52 | 12.72% |
| 2024-03-14 | 30.50 | 29.68 | -1.20 | -3.89% | 28.70 | 31.16 | 183961 | 54395.77 | 9.93% |
| 2024-03-13 | 30.00 | 30.88 | 0.78 | 2.59% | 29.10 | 32.07 | 278903 | 85851.62 | 15.06% |
| 2024-03-12 | 31.12 | 30.10 | 1.28 | 4.44% | 26.19 | 31.70 | 421461 | 122346.77 | 22.76% |
| 2024-03-11 | 26.62 | 28.82 | 2.62 | 10.00% | 26.16 | 28.82 | 72083 | 19976.02 | 3.89% |
| 2024-03-08 | 24.00 | 26.20 | 2.38 | 9.99% | 23.32 | 26.20 | 141477 | 35906.40 | 7.64% |
| 2024-03-07 | 24.74 | 23.82 | -0.93 | -3.76% | 23.28 | 24.99 | 129890 | 31183.13 | 7.01% |
| 2024-03-06 | 24.20 | 24.75 | 0.48 | 1.98% | 23.21 | 25.18 | 160104 | 38708.92 | 8.65% |
| 2024-03-05 | 24.60 | 24.27 | -0.68 | -2.73% | 23.77 | 25.19 | 184117 | 45010.87 | 9.94% |
| 2024-03-04 | 24.82 | 24.95 | 1.38 | 5.85% | 23.12 | 25.93 | 246699 | 61104.95 | 13.32% |
| 2024-03-01 | 24.00 | 23.57 | -0.23 | -0.97% | 23.12 | 25.88 | 217711 | 53157.28 | 11.76% |
| 2024-02-29 | 22.03 | 23.80 | 1.43 | 6.39% | 22.00 | 24.61 | 261393 | 62649.04 | 14.11% |
| 2024-02-28 | 26.11 | 22.37 | -2.05 | -8.39% | 22.10 | 26.86 | 279489 | 69575.52 | 15.09% |
| 2024-02-27 | 22.10 | 24.42 | 2.22 | 10.00% | 21.65 | 24.42 | 123440 | 29062.23 | 6.67% |
| 2024-02-26 | 20.56 | 22.20 | 1.64 | 7.98% | 19.99 | 22.62 | 234542 | 50307.49 | 12.66% |
| 2024-02-23 | 20.56 | 20.56 | 1.87 | 10.01% | 18.91 | 20.56 | 114927 | 23449.62 | 6.21% |
| 2024-02-22 | 17.00 | 18.69 | 1.70 | 10.01% | 17.00 | 18.69 | 146022 | 26169.65 | 7.88% |
| 2024-02-21 | 17.56 | 16.99 | 1.03 | 6.45% | 15.54 | 17.56 | 203477 | 34821.84 | 10.99% |
| 2024-02-20 | 15.96 | 15.96 | 1.45 | 9.99% | 15.96 | 15.96 | 14419 | 2301.21 | 0.78% |
| 2024-02-19 | 14.51 | 14.51 | 1.32 | 10.01% | 14.51 | 14.51 | 13443 | 1950.61 | 0.73% |
| 2024-02-08 | 12.18 | 13.19 | 1.20 | 10.01% | 10.79 | 13.19 | 87982 | 10732.18 | 4.75% |
| 2024-02-07 | 12.85 | 11.99 | -0.78 | -6.11% | 11.49 | 12.99 | 114607 | 14094.00 | 6.19% |
| 2024-02-06 | 12.36 | 12.77 | 0.14 | 1.11% | 11.37 | 13.05 | 132458 | 15826.05 | 7.15% |
| 2024-02-05 | 13.90 | 12.63 | -1.40 | -9.98% | 12.63 | 14.03 | 35347 | 4526.16 | 1.91% |
| 2024-02-02 | 15.20 | 14.03 | -0.88 | -5.90% | 13.52 | 15.21 | 45399 | 6547.28 | 2.45% |
| 2024-02-01 | 15.08 | 14.91 | -0.17 | -1.13% | 14.30 | 15.23 | 54458 | 8077.06 | 2.94% |
| 2024-01-31 | 16.23 | 15.08 | -1.03 | -6.39% | 15.07 | 16.24 | 37103 | 5772.27 | 2.00% |