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 | 35.62 | 37.57 | 1.99 | 5.59% | 35.49 | 37.70 | 104424 | 38608.38 | 4.67% |
| 2024-05-08 | 36.13 | 35.58 | -0.59 | -1.63% | 34.91 | 36.13 | 61527 | 21741.50 | 2.75% |
| 2024-05-07 | 36.00 | 36.17 | -0.05 | -0.14% | 35.51 | 36.58 | 43306 | 15583.91 | 1.94% |
| 2024-05-06 | 35.67 | 36.22 | 0.94 | 2.66% | 35.20 | 36.56 | 71345 | 25622.52 | 3.19% |
| 2024-04-30 | 35.06 | 35.28 | 0.19 | 0.54% | 34.67 | 35.69 | 47004 | 16515.44 | 2.10% |
| 2024-04-29 | 34.10 | 35.09 | 0.63 | 1.83% | 33.31 | 35.30 | 97021 | 33711.09 | 4.34% |
| 2024-04-26 | 32.75 | 34.46 | 1.53 | 4.65% | 32.75 | 35.06 | 88890 | 30514.94 | 3.98% |
| 2024-04-25 | 32.99 | 32.93 | 0.23 | 0.70% | 32.37 | 33.84 | 40814 | 13501.68 | 1.83% |
| 2024-04-24 | 33.33 | 32.70 | -0.55 | -1.65% | 32.65 | 33.58 | 51526 | 17015.30 | 2.31% |
| 2024-04-23 | 33.30 | 33.25 | -0.11 | -0.33% | 33.20 | 33.90 | 38453 | 12885.56 | 1.72% |
| 2024-04-22 | 33.54 | 33.36 | 0.06 | 0.18% | 32.95 | 33.87 | 45550 | 15217.39 | 2.04% |
| 2024-04-19 | 33.60 | 33.30 | -0.36 | -1.07% | 33.00 | 33.95 | 34110 | 11390.52 | 1.53% |
| 2024-04-18 | 32.91 | 33.66 | 0.18 | 0.54% | 32.44 | 34.18 | 68059 | 22816.42 | 3.04% |
| 2024-04-17 | 32.27 | 33.48 | 1.24 | 3.85% | 32.00 | 33.50 | 75525 | 24824.81 | 3.38% |
| 2024-04-16 | 32.26 | 32.24 | -1.15 | -3.44% | 31.99 | 33.16 | 86825 | 28216.53 | 3.88% |
| 2024-04-15 | 31.01 | 33.39 | 2.48 | 8.02% | 31.01 | 34.00 | 107565 | 35808.15 | 4.81% |
| 2024-04-12 | 30.00 | 30.91 | 0.88 | 2.93% | 29.86 | 31.46 | 43220 | 13298.99 | 1.93% |
| 2024-04-11 | 29.70 | 30.03 | 0.59 | 2.00% | 29.20 | 30.43 | 34374 | 10318.50 | 1.54% |
| 2024-04-10 | 30.36 | 29.44 | -0.65 | -2.16% | 29.16 | 30.65 | 43068 | 12760.51 | 1.93% |
| 2024-04-09 | 30.13 | 30.09 | 0.04 | 0.13% | 29.93 | 30.40 | 24677 | 7444.18 | 1.10% |
| 2024-04-08 | 31.72 | 30.05 | -1.74 | -5.47% | 29.71 | 31.88 | 89116 | 26997.12 | 3.99% |
| 2024-04-03 | 31.79 | 31.79 | -0.30 | -0.93% | 31.52 | 32.65 | 24368 | 7782.98 | 1.09% |
| 2024-04-02 | 32.47 | 32.09 | -0.55 | -1.69% | 31.70 | 32.60 | 31138 | 9981.20 | 1.39% |
| 2024-04-01 | 31.11 | 32.64 | 1.45 | 4.65% | 31.11 | 32.79 | 40949 | 13255.93 | 1.83% |
| 2024-03-29 | 30.90 | 31.19 | 0.14 | 0.45% | 30.42 | 31.34 | 34288 | 10614.35 | 1.53% |
| 2024-03-28 | 30.46 | 31.05 | 0.41 | 1.34% | 30.45 | 31.57 | 29925 | 9275.21 | 1.34% |
| 2024-03-27 | 31.12 | 30.64 | -0.71 | -2.26% | 30.20 | 31.50 | 19005 | 5904.97 | 0.85% |
| 2024-03-26 | 31.82 | 31.35 | 0.14 | 0.45% | 31.01 | 31.82 | 22424 | 7021.00 | 1.00% |
| 2024-03-25 | 31.70 | 31.21 | -0.54 | -1.70% | 31.20 | 32.14 | 22739 | 7192.67 | 1.02% |
| 2024-03-22 | 32.57 | 31.75 | -0.72 | -2.22% | 31.75 | 32.59 | 25848 | 8275.36 | 1.16% |
| 2024-03-21 | 32.27 | 32.47 | 0.25 | 0.78% | 32.11 | 32.65 | 25296 | 8193.13 | 1.13% |
| 2024-03-20 | 32.01 | 32.22 | 0.21 | 0.66% | 31.83 | 32.68 | 24523 | 7905.75 | 1.10% |
| 2024-03-19 | 32.41 | 32.01 | -0.40 | -1.23% | 31.80 | 32.56 | 32385 | 10377.32 | 1.45% |
| 2024-03-18 | 32.32 | 32.41 | 0.16 | 0.50% | 31.72 | 32.46 | 42437 | 13617.15 | 1.90% |
| 2024-03-15 | 32.19 | 32.25 | 0.06 | 0.19% | 31.81 | 32.37 | 20956 | 6723.15 | 0.94% |
| 2024-03-14 | 32.68 | 32.19 | -0.18 | -0.56% | 31.88 | 32.91 | 30812 | 9966.46 | 1.38% |
| 2024-03-13 | 32.69 | 32.37 | -0.41 | -1.25% | 32.07 | 32.92 | 41737 | 13520.16 | 1.87% |
| 2024-03-12 | 33.35 | 32.78 | -0.51 | -1.53% | 32.50 | 33.64 | 38735 | 12772.94 | 1.73% |
| 2024-03-11 | 32.99 | 33.29 | 0.31 | 0.94% | 32.50 | 33.30 | 25806 | 8518.86 | 1.15% |
| 2024-03-08 | 32.20 | 32.98 | 0.45 | 1.38% | 32.20 | 33.55 | 38479 | 12709.19 | 1.72% |
| 2024-03-07 | 33.67 | 32.53 | -1.37 | -4.04% | 32.40 | 34.00 | 45033 | 14894.93 | 2.01% |
| 2024-03-06 | 33.95 | 33.90 | -0.05 | -0.15% | 33.18 | 34.16 | 42418 | 14290.64 | 1.90% |
| 2024-03-05 | 32.58 | 33.95 | 1.00 | 3.03% | 32.43 | 34.19 | 64812 | 21755.29 | 2.90% |
| 2024-03-04 | 32.01 | 32.95 | 0.73 | 2.27% | 32.01 | 33.00 | 50024 | 16328.14 | 2.24% |
| 2024-03-01 | 33.00 | 32.22 | -0.76 | -2.30% | 32.03 | 33.00 | 79975 | 25952.35 | 3.58% |
| 2024-02-29 | 31.07 | 32.98 | 1.70 | 5.43% | 30.81 | 33.19 | 90811 | 29157.13 | 4.06% |
| 2024-02-28 | 30.53 | 31.28 | 0.50 | 1.62% | 30.41 | 31.87 | 88660 | 27614.65 | 3.97% |
| 2024-02-27 | 29.37 | 30.78 | 1.27 | 4.30% | 29.24 | 30.80 | 64562 | 19421.37 | 2.89% |
| 2024-02-26 | 29.51 | 29.51 | -0.44 | -1.47% | 29.40 | 30.08 | 51534 | 15306.96 | 2.31% |
| 2024-02-23 | 30.50 | 29.95 | -0.15 | -0.50% | 29.51 | 30.52 | 35077 | 10476.18 | 1.57% |
| 2024-02-22 | 29.17 | 30.10 | 0.47 | 1.59% | 29.14 | 30.22 | 48830 | 14588.55 | 2.18% |
| 2024-02-21 | 29.20 | 29.63 | 0.42 | 1.44% | 28.83 | 30.28 | 56641 | 16849.32 | 2.53% |
| 2024-02-20 | 29.26 | 29.21 | -0.39 | -1.32% | 28.83 | 29.49 | 46854 | 13632.93 | 2.10% |
| 2024-02-19 | 30.36 | 29.60 | -0.08 | -0.27% | 29.08 | 30.40 | 61695 | 18250.78 | 2.76% |
| 2024-02-08 | 29.10 | 29.68 | 0.20 | 0.68% | 28.93 | 31.48 | 90589 | 27360.78 | 4.05% |
| 2024-02-07 | 27.20 | 29.48 | 1.99 | 7.24% | 27.20 | 29.50 | 108219 | 31221.55 | 4.84% |
| 2024-02-06 | 24.69 | 27.49 | 1.88 | 7.34% | 23.61 | 27.90 | 96642 | 25352.52 | 4.32% |
| 2024-02-05 | 25.47 | 25.61 | -0.38 | -1.46% | 24.40 | 26.40 | 86450 | 21946.69 | 3.87% |
| 2024-02-02 | 26.30 | 25.99 | -0.36 | -1.37% | 24.99 | 26.43 | 83727 | 21578.25 | 3.75% |
| 2024-02-01 | 26.58 | 26.35 | -0.66 | -2.44% | 26.23 | 27.35 | 91943 | 24547.83 | 4.11% |
| 2024-01-31 | 27.00 | 27.01 | -0.08 | -0.30% | 26.37 | 27.76 | 145714 | 39354.79 | 6.52% |
| 2024-01-30 | 25.00 | 27.09 | 2.46 | 9.99% | 25.00 | 27.09 | 107306 | 28786.66 | 4.80% |