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 | 34.69 | 34.12 | -0.59 | -1.70% | 33.97 | 34.79 | 10850 | 3711.14 | 1.63% |
| 2024-05-09 | 34.17 | 34.71 | 0.69 | 2.03% | 33.78 | 35.11 | 13904 | 4794.27 | 2.08% |
| 2024-05-08 | 33.73 | 34.02 | 0.15 | 0.44% | 33.60 | 35.12 | 18178 | 6251.83 | 2.73% |
| 2024-05-07 | 34.40 | 33.87 | -0.37 | -1.08% | 33.62 | 34.43 | 14517 | 4921.67 | 2.18% |
| 2024-05-06 | 33.07 | 34.24 | 1.32 | 4.01% | 33.01 | 34.28 | 21982 | 7432.03 | 3.30% |
| 2024-04-30 | 33.25 | 32.92 | 0.92 | 2.88% | 32.71 | 35.13 | 23835 | 7981.92 | 3.57% |
| 2024-04-29 | 30.87 | 32.00 | 0.95 | 3.06% | 30.85 | 32.15 | 18606 | 5931.56 | 2.79% |
| 2024-04-26 | 31.78 | 31.05 | -0.45 | -1.43% | 30.77 | 31.78 | 18288 | 5691.76 | 2.74% |
| 2024-04-25 | 31.99 | 31.50 | -0.71 | -2.20% | 31.45 | 32.44 | 14680 | 4664.93 | 2.20% |
| 2024-04-24 | 32.70 | 32.21 | -0.39 | -1.20% | 31.88 | 33.18 | 16482 | 5329.07 | 2.47% |
| 2024-04-23 | 33.23 | 32.60 | -1.00 | -2.98% | 32.60 | 33.89 | 11056 | 3673.90 | 1.66% |
| 2024-04-22 | 33.00 | 33.60 | 0.30 | 0.90% | 31.85 | 34.12 | 13951 | 4602.92 | 2.09% |
| 2024-04-19 | 34.09 | 33.30 | -1.45 | -4.17% | 32.98 | 34.69 | 16059 | 5401.78 | 2.41% |
| 2024-04-18 | 33.49 | 34.75 | 1.26 | 3.76% | 32.79 | 35.50 | 20957 | 7203.60 | 3.14% |
| 2024-04-17 | 32.50 | 33.49 | 1.98 | 6.28% | 32.09 | 33.60 | 19659 | 6519.52 | 2.95% |
| 2024-04-16 | 34.50 | 31.51 | -3.09 | -8.93% | 31.48 | 34.60 | 25635 | 8324.21 | 3.84% |
| 2024-04-15 | 36.94 | 34.60 | -2.57 | -6.91% | 33.80 | 37.20 | 30523 | 10852.29 | 4.58% |
| 2024-04-12 | 36.00 | 37.17 | 1.01 | 2.79% | 35.56 | 37.80 | 32294 | 11853.00 | 4.84% |
| 2024-04-11 | 34.90 | 36.16 | 0.95 | 2.70% | 34.51 | 36.16 | 21421 | 7614.25 | 3.21% |
| 2024-04-10 | 35.45 | 35.21 | -0.70 | -1.95% | 34.41 | 36.50 | 22548 | 8012.96 | 3.38% |
| 2024-04-09 | 35.90 | 35.91 | -0.55 | -1.51% | 34.95 | 37.20 | 35002 | 12597.03 | 5.25% |
| 2024-04-08 | 34.60 | 36.46 | 1.60 | 4.59% | 34.60 | 37.99 | 43441 | 15745.10 | 6.51% |
| 2024-04-03 | 34.98 | 34.86 | 0.47 | 1.37% | 34.39 | 35.50 | 21603 | 7558.42 | 3.24% |
| 2024-04-02 | 34.30 | 34.39 | 0.16 | 0.47% | 33.91 | 35.54 | 23448 | 8150.62 | 3.52% |
| 2024-04-01 | 33.68 | 34.23 | 0.53 | 1.57% | 33.26 | 34.23 | 18050 | 6096.89 | 2.71% |
| 2024-03-29 | 32.80 | 33.70 | 0.60 | 1.81% | 32.71 | 33.74 | 19002 | 6340.89 | 2.85% |
| 2024-03-28 | 32.00 | 33.10 | 0.99 | 3.08% | 31.50 | 33.66 | 23240 | 7570.78 | 3.48% |
| 2024-03-27 | 32.95 | 32.11 | -0.84 | -2.55% | 32.08 | 33.44 | 14446 | 4762.96 | 2.17% |
| 2024-03-26 | 33.08 | 32.95 | -0.49 | -1.47% | 32.53 | 33.32 | 13040 | 4298.68 | 1.96% |
| 2024-03-25 | 33.03 | 33.44 | 0.21 | 0.63% | 32.61 | 34.13 | 16904 | 5627.10 | 2.53% |
| 2024-03-22 | 34.24 | 33.23 | -1.32 | -3.82% | 33.21 | 34.38 | 16004 | 5386.05 | 2.40% |
| 2024-03-21 | 33.75 | 34.55 | 0.83 | 2.46% | 33.42 | 34.85 | 24885 | 8469.52 | 3.73% |
| 2024-03-20 | 34.13 | 33.72 | -0.53 | -1.55% | 33.58 | 34.24 | 19945 | 6726.92 | 2.99% |
| 2024-03-19 | 35.00 | 34.25 | -1.00 | -2.84% | 34.20 | 35.15 | 23758 | 8221.57 | 3.56% |
| 2024-03-18 | 35.11 | 35.25 | -0.95 | -2.62% | 34.03 | 35.78 | 39097 | 13563.63 | 5.86% |
| 2024-03-15 | 36.00 | 36.20 | 1.16 | 3.31% | 35.48 | 38.47 | 56670 | 20734.30 | 8.50% |
| 2024-03-14 | 32.21 | 35.04 | 2.77 | 8.58% | 32.12 | 35.50 | 41143 | 14061.88 | 6.17% |
| 2024-03-13 | 32.40 | 32.27 | -0.12 | -0.37% | 31.68 | 32.48 | 15952 | 5122.60 | 2.39% |
| 2024-03-12 | 31.18 | 32.39 | 1.22 | 3.91% | 30.86 | 33.56 | 26460 | 8559.14 | 3.97% |
| 2024-03-11 | 30.80 | 31.17 | 0.90 | 2.97% | 30.45 | 31.90 | 21886 | 6773.90 | 3.28% |
| 2024-03-08 | 30.80 | 30.27 | -0.21 | -0.69% | 30.00 | 31.05 | 7877 | 2390.32 | 1.18% |
| 2024-03-07 | 30.27 | 30.48 | 0.28 | 0.93% | 30.06 | 30.98 | 11313 | 3452.78 | 1.70% |
| 2024-03-06 | 29.90 | 30.20 | 0.14 | 0.47% | 29.62 | 30.50 | 7800 | 2346.04 | 1.17% |
| 2024-03-05 | 30.60 | 30.06 | -0.52 | -1.70% | 29.90 | 30.70 | 9461 | 2863.40 | 1.42% |
| 2024-03-04 | 30.20 | 30.58 | 0.48 | 1.59% | 29.31 | 30.78 | 11977 | 3616.35 | 1.80% |
| 2024-03-01 | 29.87 | 30.10 | 0.27 | 0.91% | 29.16 | 30.12 | 10872 | 3237.63 | 1.63% |
| 2024-02-29 | 29.47 | 29.83 | 0.56 | 1.91% | 28.85 | 30.17 | 16772 | 4951.48 | 2.51% |
| 2024-02-28 | 31.36 | 29.27 | -2.09 | -6.66% | 29.22 | 31.99 | 19727 | 6037.68 | 2.96% |
| 2024-02-27 | 31.15 | 31.36 | 0.01 | 0.03% | 30.80 | 31.50 | 12491 | 3886.25 | 1.87% |
| 2024-02-26 | 30.24 | 31.35 | 0.82 | 2.69% | 30.03 | 31.84 | 16072 | 4950.30 | 2.41% |
| 2024-02-23 | 29.21 | 30.53 | 1.32 | 4.52% | 28.93 | 31.58 | 16593 | 4993.41 | 2.49% |
| 2024-02-22 | 28.58 | 29.21 | 0.41 | 1.42% | 28.42 | 29.21 | 11206 | 3235.90 | 1.68% |
| 2024-02-21 | 28.16 | 28.80 | 0.55 | 1.95% | 27.73 | 29.44 | 13035 | 3756.08 | 1.95% |
| 2024-02-20 | 28.40 | 28.25 | -0.44 | -1.53% | 27.66 | 28.70 | 11544 | 3249.20 | 1.73% |
| 2024-02-19 | 27.44 | 28.69 | 1.64 | 6.06% | 27.24 | 29.32 | 21923 | 6242.48 | 3.29% |
| 2024-02-08 | 24.77 | 27.05 | 2.46 | 10.00% | 24.50 | 27.05 | 23005 | 6014.39 | 3.45% |
| 2024-02-07 | 25.09 | 24.59 | -0.60 | -2.38% | 24.22 | 25.49 | 16784 | 4150.43 | 2.52% |
| 2024-02-06 | 24.00 | 25.19 | 0.90 | 3.71% | 22.51 | 25.53 | 17420 | 4182.72 | 2.61% |
| 2024-02-05 | 26.33 | 24.29 | -2.47 | -9.23% | 24.10 | 26.50 | 18006 | 4466.45 | 2.70% |
| 2024-02-02 | 28.40 | 26.76 | -1.61 | -5.68% | 25.83 | 28.81 | 14606 | 3968.05 | 2.19% |
| 2024-02-01 | 28.70 | 28.37 | -0.28 | -0.98% | 27.54 | 29.15 | 10697 | 3034.77 | 1.60% |