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 | 32.40 | 31.32 | -0.74 | -2.31% | 31.14 | 32.50 | 84774 | 26743.43 | 1.90% |
| 2024-05-09 | 31.56 | 32.06 | 0.48 | 1.52% | 31.43 | 32.28 | 86726 | 27593.04 | 1.94% |
| 2024-05-08 | 32.40 | 31.58 | -1.04 | -3.19% | 31.56 | 32.54 | 85608 | 27324.88 | 1.91% |
| 2024-05-07 | 32.00 | 32.62 | 0.49 | 1.53% | 31.80 | 32.87 | 111060 | 35891.36 | 2.48% |
| 2024-05-06 | 31.86 | 32.13 | -0.97 | -2.93% | 31.06 | 32.37 | 187296 | 59679.10 | 4.19% |
| 2024-04-30 | 33.10 | 33.10 | 0.00 | 0.00% | 32.66 | 33.42 | 96008 | 31740.99 | 2.15% |
| 2024-04-29 | 32.15 | 33.10 | 1.32 | 4.15% | 32.11 | 33.42 | 121125 | 39762.16 | 2.71% |
| 2024-04-26 | 30.71 | 31.78 | 0.99 | 3.22% | 30.71 | 32.16 | 109590 | 34730.71 | 2.45% |
| 2024-04-25 | 30.90 | 30.79 | -0.13 | -0.42% | 30.51 | 31.30 | 96542 | 29781.16 | 2.16% |
| 2024-04-24 | 29.75 | 30.92 | 1.13 | 3.79% | 29.61 | 31.13 | 126971 | 38664.27 | 2.84% |
| 2024-04-23 | 29.70 | 29.79 | 0.46 | 1.57% | 29.18 | 30.30 | 146247 | 43611.95 | 3.27% |
| 2024-04-22 | 28.50 | 29.33 | 1.18 | 4.19% | 27.98 | 29.45 | 130650 | 37852.14 | 2.92% |
| 2024-04-19 | 28.63 | 28.15 | -0.78 | -2.70% | 28.14 | 29.00 | 114317 | 32552.27 | 2.56% |
| 2024-04-18 | 29.35 | 28.93 | -0.57 | -1.93% | 28.13 | 29.69 | 149271 | 43197.35 | 3.34% |
| 2024-04-17 | 29.25 | 29.50 | 0.54 | 1.86% | 28.88 | 29.79 | 161842 | 47485.93 | 3.62% |
| 2024-04-16 | 30.21 | 28.96 | -1.23 | -4.07% | 28.70 | 30.28 | 136742 | 39895.54 | 3.06% |
| 2024-04-15 | 30.25 | 30.19 | 0.04 | 0.13% | 29.56 | 30.68 | 112700 | 33854.17 | 2.52% |
| 2024-04-12 | 30.50 | 30.15 | -0.29 | -0.95% | 29.99 | 31.09 | 87838 | 26860.49 | 1.96% |
| 2024-04-11 | 30.98 | 30.44 | -0.70 | -2.25% | 30.33 | 31.45 | 110200 | 33860.89 | 2.46% |
| 2024-04-10 | 31.90 | 31.14 | -0.86 | -2.69% | 31.00 | 32.02 | 133926 | 42061.69 | 2.99% |
| 2024-04-09 | 29.84 | 32.00 | 2.45 | 8.29% | 29.66 | 32.32 | 261005 | 80550.46 | 5.84% |
| 2024-04-08 | 30.66 | 29.55 | -7.39 | -20.01% | 29.55 | 31.10 | 96820 | 28939.12 | 2.16% |
| 2024-04-03 | 38.64 | 36.94 | -1.71 | -4.42% | 36.86 | 38.64 | 79954 | 29897.73 | 1.79% |
| 2024-04-02 | 39.64 | 38.65 | -1.05 | -2.64% | 38.16 | 39.64 | 52478 | 20250.22 | 1.17% |
| 2024-04-01 | 40.00 | 39.70 | 0.08 | 0.20% | 39.02 | 40.19 | 49268 | 19506.46 | 1.10% |
| 2024-03-29 | 39.61 | 39.62 | -0.28 | -0.70% | 38.78 | 39.70 | 35072 | 13754.38 | 0.78% |
| 2024-03-28 | 38.36 | 39.90 | 1.78 | 4.67% | 38.36 | 40.53 | 51782 | 20487.59 | 1.16% |
| 2024-03-27 | 39.79 | 38.12 | -1.88 | -4.70% | 38.11 | 39.98 | 48918 | 19054.86 | 1.09% |
| 2024-03-26 | 39.59 | 40.00 | 0.40 | 1.01% | 39.55 | 40.66 | 51147 | 20472.95 | 1.14% |
| 2024-03-25 | 40.03 | 39.60 | -0.57 | -1.42% | 39.34 | 40.99 | 53918 | 21565.87 | 1.21% |
| 2024-03-22 | 40.90 | 40.17 | -0.69 | -1.69% | 39.82 | 41.02 | 55744 | 22445.67 | 1.25% |
| 2024-03-21 | 42.17 | 40.86 | -1.25 | -2.97% | 40.78 | 42.52 | 65909 | 27236.60 | 1.47% |
| 2024-03-20 | 42.40 | 42.11 | -0.29 | -0.68% | 41.30 | 43.38 | 81636 | 34471.13 | 1.83% |
| 2024-03-19 | 40.90 | 42.40 | 1.44 | 3.52% | 40.28 | 43.75 | 113238 | 47796.58 | 2.53% |
| 2024-03-18 | 39.29 | 40.96 | 1.78 | 4.54% | 39.19 | 41.08 | 64844 | 26033.72 | 1.45% |
| 2024-03-15 | 38.82 | 39.18 | 0.26 | 0.67% | 38.26 | 39.35 | 42872 | 16588.44 | 0.96% |
| 2024-03-14 | 39.95 | 38.92 | -1.19 | -2.97% | 38.57 | 40.09 | 49899 | 19579.79 | 1.12% |
| 2024-03-13 | 40.70 | 40.11 | -0.59 | -1.45% | 39.98 | 41.26 | 54202 | 21968.53 | 1.21% |
| 2024-03-12 | 40.00 | 40.70 | 0.62 | 1.55% | 39.89 | 41.00 | 62752 | 25455.95 | 1.40% |
| 2024-03-11 | 39.30 | 40.08 | 0.71 | 1.80% | 38.88 | 40.13 | 52116 | 20595.73 | 1.17% |
| 2024-03-08 | 38.17 | 39.37 | 1.23 | 3.22% | 38.12 | 39.80 | 58571 | 22842.60 | 1.31% |
| 2024-03-07 | 39.35 | 38.14 | -1.02 | -2.60% | 38.10 | 39.59 | 45860 | 17799.11 | 1.03% |
| 2024-03-06 | 39.20 | 39.16 | -0.28 | -0.71% | 38.60 | 39.85 | 46625 | 18265.28 | 1.04% |
| 2024-03-05 | 39.41 | 39.44 | -0.46 | -1.15% | 39.24 | 40.40 | 66497 | 26513.50 | 1.49% |
| 2024-03-04 | 40.34 | 39.90 | -0.43 | -1.07% | 39.45 | 40.90 | 66339 | 26540.35 | 1.48% |
| 2024-03-01 | 39.51 | 40.33 | 1.52 | 3.92% | 39.25 | 40.64 | 86172 | 34479.64 | 1.93% |
| 2024-02-29 | 37.54 | 38.81 | 0.91 | 2.40% | 37.54 | 39.48 | 102421 | 39862.15 | 2.29% |
| 2024-02-28 | 40.11 | 37.90 | -2.16 | -5.39% | 37.87 | 40.40 | 92747 | 36381.71 | 2.07% |
| 2024-02-27 | 38.88 | 40.06 | 0.98 | 2.51% | 38.33 | 40.08 | 71184 | 27932.21 | 1.59% |
| 2024-02-26 | 39.00 | 39.08 | 0.68 | 1.77% | 38.07 | 39.69 | 81247 | 31603.67 | 1.82% |
| 2024-02-23 | 38.20 | 38.40 | 0.33 | 0.87% | 37.33 | 38.47 | 60679 | 22987.88 | 1.36% |
| 2024-02-22 | 37.17 | 38.07 | 0.76 | 2.04% | 37.08 | 38.11 | 63627 | 24028.74 | 1.42% |
| 2024-02-21 | 37.34 | 37.31 | -0.51 | -1.35% | 36.93 | 38.50 | 80335 | 30327.23 | 1.80% |
| 2024-02-20 | 37.79 | 37.82 | -0.28 | -0.73% | 37.38 | 38.10 | 53241 | 20039.22 | 1.19% |
| 2024-02-19 | 39.60 | 38.10 | -0.84 | -2.16% | 37.39 | 39.65 | 91459 | 34868.22 | 2.04% |
| 2024-02-08 | 40.16 | 38.94 | -0.94 | -2.36% | 38.60 | 42.75 | 105793 | 43075.46 | 2.37% |
| 2024-02-07 | 36.40 | 39.88 | 3.56 | 9.80% | 36.33 | 39.91 | 111011 | 42805.14 | 2.48% |
| 2024-02-06 | 33.00 | 36.32 | 2.88 | 8.61% | 32.69 | 36.50 | 79915 | 28075.20 | 1.79% |
| 2024-02-05 | 32.00 | 33.44 | 1.27 | 3.95% | 30.08 | 33.99 | 96225 | 30892.14 | 2.15% |
| 2024-02-02 | 33.70 | 32.17 | -1.53 | -4.54% | 31.29 | 33.90 | 77133 | 25130.73 | 1.72% |