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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 35.89 | 35.29 | -0.51 | -1.42% | 35.21 | 35.99 | 45393 | 16094.70 | 0.78% |
| 2024-05-09 | 35.58 | 35.80 | 0.34 | 0.96% | 35.20 | 36.05 | 48390 | 17337.43 | 0.83% |
| 2024-05-08 | 35.26 | 35.46 | 0.08 | 0.23% | 35.15 | 36.00 | 40511 | 14422.22 | 0.69% |
| 2024-05-07 | 35.27 | 35.38 | 0.16 | 0.45% | 34.99 | 35.95 | 62307 | 22084.09 | 1.07% |
| 2024-05-06 | 33.77 | 35.22 | 1.75 | 5.23% | 33.51 | 35.29 | 50468 | 17555.01 | 0.87% |
| 2024-04-30 | 32.80 | 33.47 | 0.67 | 2.04% | 32.58 | 33.77 | 33234 | 11088.69 | 0.57% |
| 2024-04-29 | 32.19 | 32.80 | 0.68 | 2.12% | 32.06 | 33.11 | 33861 | 11094.87 | 0.58% |
| 2024-04-26 | 31.71 | 32.12 | 0.22 | 0.69% | 31.61 | 32.51 | 33931 | 10865.54 | 0.58% |
| 2024-04-25 | 31.88 | 31.90 | -0.06 | -0.19% | 31.72 | 32.32 | 18001 | 5751.82 | 0.31% |
| 2024-04-24 | 32.33 | 31.96 | -0.49 | -1.51% | 31.62 | 32.43 | 35341 | 11249.97 | 0.61% |
| 2024-04-23 | 32.36 | 32.45 | 0.08 | 0.25% | 31.91 | 32.79 | 26013 | 8424.25 | 0.45% |
| 2024-04-22 | 31.85 | 32.37 | 0.56 | 1.76% | 31.73 | 32.85 | 30373 | 9833.71 | 0.52% |
| 2024-04-19 | 31.68 | 31.81 | -0.05 | -0.16% | 31.56 | 32.45 | 29930 | 9589.91 | 0.51% |
| 2024-04-18 | 31.04 | 31.86 | 0.60 | 1.92% | 31.04 | 32.30 | 37933 | 12106.54 | 0.65% |
| 2024-04-17 | 31.11 | 31.26 | -0.09 | -0.29% | 30.63 | 31.50 | 27944 | 8701.60 | 0.48% |
| 2024-04-16 | 31.58 | 31.35 | -0.09 | -0.29% | 31.20 | 32.10 | 42160 | 13375.60 | 0.72% |
| 2024-04-15 | 30.52 | 31.44 | 1.02 | 3.35% | 30.35 | 31.64 | 40135 | 12543.49 | 0.69% |
| 2024-04-12 | 30.96 | 30.42 | -0.38 | -1.23% | 30.31 | 31.09 | 25365 | 7765.89 | 0.44% |
| 2024-04-11 | 30.70 | 30.80 | 0.00 | 0.00% | 30.51 | 31.17 | 21582 | 6685.65 | 0.37% |
| 2024-04-10 | 31.01 | 30.80 | -0.29 | -0.93% | 30.63 | 31.31 | 18010 | 5567.01 | 0.31% |
| 2024-04-09 | 30.73 | 31.09 | 0.54 | 1.77% | 30.26 | 31.18 | 20241 | 6243.15 | 0.35% |
| 2024-04-08 | 31.20 | 30.55 | -0.65 | -2.08% | 30.50 | 31.33 | 31297 | 9660.52 | 0.54% |
| 2024-04-03 | 30.85 | 31.20 | 0.37 | 1.20% | 30.75 | 31.61 | 29116 | 9086.16 | 0.50% |
| 2024-04-02 | 30.27 | 30.83 | 0.51 | 1.68% | 30.27 | 31.27 | 41473 | 12857.88 | 0.71% |
| 2024-04-01 | 29.99 | 30.32 | 0.33 | 1.10% | 29.61 | 30.40 | 27142 | 8181.74 | 0.47% |
| 2024-03-29 | 29.52 | 29.99 | 0.47 | 1.59% | 29.31 | 30.07 | 28034 | 8343.29 | 0.48% |
| 2024-03-28 | 28.44 | 29.52 | 1.09 | 3.83% | 28.28 | 29.95 | 66599 | 19573.14 | 1.14% |
| 2024-03-27 | 28.15 | 28.43 | 0.03 | 0.11% | 28.10 | 28.86 | 55931 | 16000.44 | 0.96% |
| 2024-03-26 | 28.33 | 28.40 | 0.08 | 0.28% | 28.01 | 28.48 | 24316 | 6877.13 | 0.42% |
| 2024-03-25 | 28.29 | 28.32 | 0.10 | 0.35% | 28.10 | 29.00 | 29974 | 8558.80 | 0.51% |
| 2024-03-22 | 28.59 | 28.22 | -0.43 | -1.50% | 27.85 | 28.59 | 36932 | 10397.49 | 0.63% |
| 2024-03-21 | 28.79 | 28.65 | -0.14 | -0.49% | 28.50 | 29.06 | 37082 | 10647.32 | 0.64% |
| 2024-03-20 | 29.62 | 28.79 | -0.92 | -3.10% | 28.59 | 29.92 | 41650 | 12042.37 | 0.72% |
| 2024-03-19 | 30.34 | 29.71 | -0.72 | -2.37% | 29.59 | 30.35 | 32229 | 9626.21 | 0.55% |
| 2024-03-18 | 30.10 | 30.43 | 0.27 | 0.90% | 29.53 | 30.44 | 30751 | 9190.76 | 0.53% |
| 2024-03-15 | 30.14 | 30.16 | -0.07 | -0.23% | 29.76 | 30.53 | 22786 | 6863.51 | 0.39% |
| 2024-03-14 | 30.40 | 30.23 | -0.11 | -0.36% | 29.97 | 30.79 | 20313 | 6159.93 | 0.35% |
| 2024-03-13 | 30.43 | 30.34 | -0.16 | -0.52% | 30.01 | 30.78 | 35184 | 10671.13 | 0.60% |
| 2024-03-12 | 30.44 | 30.50 | 0.06 | 0.20% | 30.29 | 31.06 | 48045 | 14730.09 | 0.83% |
| 2024-03-11 | 29.08 | 30.44 | 1.18 | 4.03% | 29.01 | 30.44 | 44171 | 13199.10 | 0.76% |
| 2024-03-08 | 28.62 | 29.26 | 0.58 | 2.02% | 28.41 | 29.34 | 28607 | 8282.47 | 0.49% |
| 2024-03-07 | 29.19 | 28.68 | -0.60 | -2.05% | 28.68 | 29.35 | 26246 | 7589.62 | 0.45% |
| 2024-03-06 | 29.86 | 29.28 | -0.58 | -1.94% | 28.93 | 30.04 | 38441 | 11262.60 | 0.66% |
| 2024-03-05 | 29.87 | 29.86 | -0.12 | -0.40% | 29.58 | 30.25 | 35537 | 10636.79 | 0.61% |
| 2024-03-04 | 30.13 | 29.98 | -0.39 | -1.28% | 29.40 | 30.41 | 54561 | 16234.38 | 0.94% |
| 2024-03-01 | 30.69 | 30.37 | -0.28 | -0.91% | 29.70 | 30.75 | 51381 | 15456.00 | 0.88% |
| 2024-02-29 | 29.80 | 30.65 | 0.45 | 1.49% | 29.80 | 30.80 | 41421 | 12601.90 | 0.71% |
| 2024-02-28 | 30.44 | 30.20 | -0.31 | -1.02% | 30.20 | 31.06 | 48077 | 14744.28 | 0.83% |
| 2024-02-27 | 30.40 | 30.51 | -0.07 | -0.23% | 30.00 | 30.51 | 36611 | 11072.06 | 0.63% |
| 2024-02-26 | 30.49 | 30.58 | -0.09 | -0.29% | 29.92 | 30.84 | 31835 | 9677.57 | 0.55% |
| 2024-02-23 | 30.73 | 30.67 | -0.16 | -0.52% | 30.10 | 30.93 | 27043 | 8252.17 | 0.46% |
| 2024-02-22 | 30.91 | 30.83 | 0.02 | 0.06% | 30.50 | 31.06 | 33069 | 10147.59 | 0.57% |
| 2024-02-21 | 30.86 | 30.81 | -0.09 | -0.29% | 30.58 | 31.89 | 47825 | 14993.56 | 0.82% |
| 2024-02-20 | 30.78 | 30.90 | 0.00 | 0.00% | 30.60 | 31.54 | 53490 | 16607.13 | 0.92% |
| 2024-02-19 | 31.59 | 30.90 | -0.35 | -1.12% | 29.85 | 31.59 | 61635 | 18949.89 | 1.06% |
| 2024-02-08 | 32.29 | 31.25 | -0.68 | -2.13% | 30.82 | 33.48 | 72611 | 23498.20 | 1.25% |
| 2024-02-07 | 30.50 | 31.93 | 2.22 | 7.47% | 29.73 | 32.55 | 99158 | 31381.36 | 1.70% |
| 2024-02-06 | 27.22 | 29.71 | 2.70 | 10.00% | 26.76 | 29.71 | 57381 | 16467.08 | 0.99% |
| 2024-02-05 | 26.97 | 27.01 | 0.06 | 0.22% | 26.30 | 27.68 | 45376 | 12206.14 | 0.78% |
| 2024-02-02 | 27.88 | 26.95 | -0.64 | -2.32% | 26.16 | 27.90 | 33956 | 9229.74 | 0.58% |
| 2024-02-01 | 26.97 | 27.59 | 0.46 | 1.70% | 26.89 | 28.00 | 35403 | 9767.77 | 0.61% |