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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 31.65 | 31.33 | -0.30 | -0.95% | 30.92 | 32.03 | 9618 | 3035.48 | 1.10% |
| 2024-05-14 | 31.49 | 31.63 | 0.20 | 0.64% | 31.45 | 32.30 | 12370 | 3940.71 | 1.41% |
| 2024-05-13 | 32.88 | 31.43 | -1.76 | -5.30% | 31.24 | 32.88 | 17870 | 5707.83 | 2.04% |
| 2024-05-10 | 34.57 | 33.19 | -1.20 | -3.49% | 33.05 | 34.65 | 15220 | 5093.67 | 1.74% |
| 2024-05-09 | 34.52 | 34.39 | 0.03 | 0.09% | 34.20 | 34.90 | 16414 | 5668.23 | 1.88% |
| 2024-05-08 | 35.28 | 34.36 | -0.86 | -2.44% | 34.17 | 35.36 | 12684 | 4394.23 | 1.45% |
| 2024-05-07 | 35.15 | 35.22 | 0.02 | 0.06% | 34.85 | 35.79 | 12682 | 4462.83 | 1.45% |
| 2024-05-06 | 35.26 | 35.20 | 0.69 | 2.00% | 35.00 | 35.92 | 16026 | 5671.61 | 1.83% |
| 2024-04-30 | 35.85 | 34.51 | -1.79 | -4.93% | 34.18 | 35.97 | 24124 | 8403.47 | 2.76% |
| 2024-04-29 | 34.03 | 36.30 | 1.71 | 4.94% | 33.80 | 36.30 | 33237 | 11646.49 | 3.80% |
| 2024-04-26 | 33.56 | 34.59 | 0.91 | 2.70% | 33.15 | 35.08 | 16634 | 5709.33 | 1.90% |
| 2024-04-25 | 32.81 | 33.68 | 1.38 | 4.27% | 32.58 | 34.50 | 19199 | 6460.66 | 2.19% |
| 2024-04-24 | 31.87 | 32.30 | 0.72 | 2.28% | 31.50 | 32.47 | 10277 | 3300.69 | 1.17% |
| 2024-04-23 | 30.99 | 31.58 | 0.67 | 2.17% | 30.96 | 31.69 | 10466 | 3284.19 | 1.20% |
| 2024-04-22 | 30.50 | 30.91 | 0.20 | 0.65% | 29.39 | 31.29 | 14157 | 4320.75 | 1.62% |
| 2024-04-19 | 31.71 | 30.71 | -1.21 | -3.79% | 30.50 | 31.76 | 16511 | 5105.86 | 1.89% |
| 2024-04-18 | 32.09 | 31.92 | -0.15 | -0.47% | 31.02 | 32.55 | 13424 | 4279.95 | 1.53% |
| 2024-04-17 | 30.39 | 32.07 | 2.48 | 8.38% | 30.21 | 32.32 | 19060 | 6027.52 | 2.18% |
| 2024-04-16 | 32.44 | 29.59 | -2.47 | -7.70% | 29.44 | 32.44 | 22212 | 6702.31 | 2.54% |
| 2024-04-15 | 33.50 | 32.06 | -1.64 | -4.87% | 31.55 | 34.22 | 17157 | 5564.92 | 1.96% |
| 2024-04-12 | 34.25 | 33.70 | -0.72 | -2.09% | 33.54 | 35.10 | 15303 | 5229.51 | 1.75% |
| 2024-04-11 | 34.78 | 34.42 | -0.65 | -1.85% | 34.36 | 35.56 | 17033 | 5950.49 | 1.95% |
| 2024-04-10 | 36.35 | 35.07 | -0.71 | -1.98% | 35.06 | 37.09 | 25780 | 9333.80 | 2.95% |
| 2024-04-09 | 34.97 | 35.78 | 1.32 | 3.83% | 34.12 | 35.91 | 10913 | 3829.09 | 1.25% |
| 2024-04-08 | 36.40 | 34.46 | -1.93 | -5.30% | 34.41 | 36.80 | 16156 | 5677.92 | 1.85% |
| 2024-04-03 | 37.03 | 36.39 | -0.81 | -2.18% | 35.53 | 37.28 | 13745 | 5001.90 | 1.57% |
| 2024-04-02 | 37.90 | 37.20 | -0.25 | -0.67% | 36.90 | 37.97 | 12782 | 4772.73 | 1.46% |
| 2024-04-01 | 36.70 | 37.45 | 0.79 | 2.15% | 36.70 | 37.77 | 12731 | 4765.46 | 1.45% |
| 2024-03-29 | 36.37 | 36.66 | 0.63 | 1.75% | 35.52 | 36.77 | 12177 | 4407.12 | 1.39% |
| 2024-03-28 | 35.70 | 36.03 | 0.69 | 1.95% | 34.73 | 36.80 | 15289 | 5503.67 | 1.89% |
| 2024-03-27 | 37.39 | 35.34 | -2.37 | -6.28% | 35.17 | 37.78 | 19403 | 7014.82 | 2.40% |
| 2024-03-26 | 39.03 | 37.71 | -1.67 | -4.24% | 37.00 | 39.90 | 33302 | 12683.56 | 4.12% |
| 2024-03-25 | 41.12 | 39.38 | -2.06 | -4.97% | 39.00 | 41.97 | 22317 | 8999.29 | 2.76% |
| 2024-03-22 | 43.00 | 41.44 | -1.44 | -3.36% | 41.44 | 43.47 | 22607 | 9579.04 | 2.80% |
| 2024-03-21 | 43.22 | 42.88 | 0.05 | 0.12% | 42.73 | 44.49 | 25350 | 11069.64 | 3.14% |
| 2024-03-20 | 42.12 | 42.83 | 0.70 | 1.66% | 41.65 | 43.90 | 24758 | 10605.39 | 3.06% |
| 2024-03-19 | 42.50 | 42.13 | -0.96 | -2.23% | 41.89 | 42.70 | 22420 | 9456.03 | 2.77% |
| 2024-03-18 | 41.21 | 43.09 | 1.97 | 4.79% | 41.07 | 43.13 | 26966 | 11306.06 | 3.34% |
| 2024-03-15 | 41.50 | 41.12 | -0.86 | -2.05% | 40.30 | 41.50 | 24731 | 10092.99 | 3.06% |
| 2024-03-14 | 41.18 | 41.98 | 0.35 | 0.84% | 40.00 | 43.20 | 37283 | 15603.33 | 4.61% |
| 2024-03-13 | 42.10 | 41.63 | 0.01 | 0.02% | 41.00 | 42.25 | 19889 | 8301.30 | 2.46% |
| 2024-03-12 | 41.28 | 41.62 | 0.34 | 0.82% | 40.52 | 42.28 | 30155 | 12508.90 | 3.73% |
| 2024-03-11 | 40.10 | 41.28 | 1.27 | 3.17% | 39.30 | 41.28 | 25968 | 10539.89 | 3.21% |
| 2024-03-08 | 38.46 | 40.01 | 1.86 | 4.88% | 37.90 | 40.40 | 31466 | 12395.55 | 3.89% |
| 2024-03-07 | 38.90 | 38.15 | -0.90 | -2.30% | 37.70 | 40.00 | 20567 | 7992.87 | 2.54% |
| 2024-03-06 | 39.49 | 39.05 | -0.43 | -1.09% | 37.60 | 39.94 | 28045 | 10816.83 | 3.47% |
| 2024-03-05 | 40.79 | 39.48 | -1.39 | -3.40% | 38.88 | 42.31 | 33731 | 13662.35 | 4.17% |
| 2024-03-04 | 39.32 | 40.87 | 1.75 | 4.47% | 38.77 | 42.60 | 43924 | 17850.67 | 5.43% |
| 2024-03-01 | 38.67 | 39.12 | 0.77 | 2.01% | 38.21 | 39.50 | 21058 | 8207.07 | 2.61% |
| 2024-02-29 | 35.50 | 38.35 | 2.07 | 5.71% | 35.15 | 38.67 | 27959 | 10534.93 | 3.46% |
| 2024-02-28 | 39.98 | 36.28 | -4.02 | -9.98% | 36.07 | 41.36 | 36443 | 14157.71 | 4.51% |
| 2024-02-27 | 37.88 | 40.30 | 2.43 | 6.42% | 37.50 | 40.30 | 23419 | 9138.36 | 2.90% |
| 2024-02-26 | 36.74 | 37.87 | 1.07 | 2.91% | 36.51 | 38.83 | 25717 | 9674.02 | 3.18% |
| 2024-02-23 | 36.20 | 36.80 | 0.82 | 2.28% | 35.78 | 36.86 | 20907 | 7589.65 | 2.59% |
| 2024-02-22 | 35.03 | 35.98 | 1.44 | 4.17% | 34.60 | 36.36 | 23365 | 8292.96 | 2.89% |
| 2024-02-21 | 34.10 | 34.54 | -0.26 | -0.75% | 34.01 | 35.86 | 26133 | 9121.08 | 3.23% |
| 2024-02-20 | 34.09 | 34.80 | 0.20 | 0.58% | 33.39 | 35.30 | 22039 | 7514.16 | 2.73% |
| 2024-02-19 | 33.52 | 34.60 | 1.81 | 5.52% | 33.06 | 34.70 | 31441 | 10646.78 | 3.89% |
| 2024-02-08 | 29.33 | 32.79 | 3.90 | 13.50% | 28.89 | 33.30 | 34945 | 10895.16 | 4.32% |
| 2024-02-07 | 29.72 | 28.89 | -0.53 | -1.80% | 27.99 | 30.95 | 27026 | 8007.32 | 3.34% |
| 2024-02-06 | 27.14 | 29.42 | 1.47 | 5.26% | 25.50 | 29.88 | 27667 | 7637.26 | 3.42% |