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 | 32.09 | 31.00 | -1.00 | -3.13% | 30.82 | 32.38 | 3336 | 1045.21 | 0.55% |
| 2024-05-09 | 31.59 | 32.00 | 0.10 | 0.31% | 31.59 | 32.40 | 3216 | 1032.61 | 0.53% |
| 2024-05-08 | 32.75 | 31.90 | -1.18 | -3.57% | 31.65 | 33.25 | 3033 | 972.36 | 0.50% |
| 2024-05-07 | 32.20 | 33.08 | 0.96 | 2.99% | 31.90 | 33.16 | 4293 | 1407.89 | 0.71% |
| 2024-05-06 | 33.11 | 32.12 | -0.80 | -2.43% | 31.90 | 33.50 | 5605 | 1811.10 | 0.93% |
| 2024-04-30 | 30.95 | 32.92 | 1.96 | 6.33% | 30.51 | 33.80 | 10731 | 3505.38 | 1.78% |
| 2024-04-29 | 29.80 | 30.96 | 1.18 | 3.96% | 29.78 | 30.99 | 3579 | 1096.97 | 0.59% |
| 2024-04-26 | 28.91 | 29.78 | 0.73 | 2.51% | 28.34 | 29.90 | 3915 | 1152.36 | 0.65% |
| 2024-04-25 | 28.48 | 29.05 | -0.21 | -0.72% | 28.48 | 29.68 | 2520 | 736.44 | 0.42% |
| 2024-04-24 | 27.72 | 29.26 | 1.32 | 4.72% | 27.63 | 29.50 | 3355 | 970.88 | 0.56% |
| 2024-04-23 | 27.33 | 27.94 | 1.27 | 4.76% | 27.01 | 28.07 | 3793 | 1050.39 | 0.63% |
| 2024-04-22 | 26.80 | 26.67 | -0.09 | -0.34% | 25.80 | 27.47 | 2294 | 611.89 | 0.38% |
| 2024-04-19 | 27.18 | 26.76 | -1.12 | -4.02% | 26.66 | 27.71 | 2291 | 617.79 | 0.38% |
| 2024-04-18 | 27.82 | 27.88 | 0.12 | 0.43% | 26.93 | 28.48 | 3464 | 963.63 | 0.58% |
| 2024-04-17 | 26.98 | 27.76 | 1.66 | 6.36% | 26.48 | 28.79 | 6018 | 1662.34 | 1.00% |
| 2024-04-16 | 28.42 | 26.10 | -2.84 | -9.81% | 26.09 | 28.90 | 4073 | 1100.91 | 0.68% |
| 2024-04-15 | 31.00 | 28.94 | -2.16 | -6.95% | 28.44 | 31.16 | 3738 | 1101.58 | 0.62% |
| 2024-04-12 | 31.79 | 31.10 | -0.69 | -2.17% | 31.09 | 32.87 | 1986 | 628.66 | 0.33% |
| 2024-04-11 | 31.22 | 31.79 | 0.50 | 1.60% | 30.80 | 32.54 | 2011 | 643.69 | 0.33% |
| 2024-04-10 | 32.67 | 31.29 | -1.48 | -4.52% | 31.10 | 32.67 | 2001 | 632.77 | 0.33% |
| 2024-04-09 | 31.95 | 32.77 | 0.97 | 3.05% | 31.68 | 32.98 | 3041 | 978.19 | 0.51% |
| 2024-04-08 | 33.00 | 31.80 | -1.63 | -4.88% | 31.80 | 33.32 | 2468 | 801.10 | 0.41% |
| 2024-04-03 | 34.21 | 33.43 | -1.37 | -3.94% | 33.41 | 35.03 | 2940 | 990.56 | 0.49% |
| 2024-04-02 | 35.25 | 34.80 | -0.45 | -1.28% | 34.55 | 35.44 | 2178 | 763.21 | 0.36% |
| 2024-04-01 | 34.26 | 35.25 | 1.21 | 3.55% | 34.16 | 35.46 | 3009 | 1046.34 | 0.50% |
| 2024-03-29 | 34.14 | 34.04 | -0.29 | -0.84% | 33.50 | 34.67 | 2856 | 974.78 | 0.47% |
| 2024-03-28 | 32.86 | 34.33 | 1.87 | 5.76% | 32.14 | 34.85 | 3768 | 1281.78 | 0.63% |
| 2024-03-27 | 33.44 | 32.46 | -1.10 | -3.28% | 32.20 | 34.30 | 3003 | 987.45 | 0.50% |
| 2024-03-26 | 33.82 | 33.56 | -0.46 | -1.35% | 33.33 | 34.62 | 2375 | 801.78 | 0.39% |
| 2024-03-25 | 35.00 | 34.02 | -1.08 | -3.08% | 34.02 | 35.60 | 3118 | 1088.68 | 0.52% |
| 2024-03-22 | 35.93 | 35.10 | -1.19 | -3.28% | 34.73 | 36.27 | 4832 | 1705.35 | 0.80% |
| 2024-03-21 | 36.82 | 36.29 | -0.57 | -1.55% | 36.06 | 37.86 | 3910 | 1435.84 | 0.65% |
| 2024-03-20 | 35.78 | 36.86 | 1.22 | 3.42% | 35.46 | 36.96 | 4219 | 1532.82 | 0.70% |
| 2024-03-19 | 35.12 | 35.64 | 0.27 | 0.76% | 35.12 | 36.20 | 4311 | 1539.21 | 0.72% |
| 2024-03-18 | 34.89 | 35.37 | 0.71 | 2.05% | 34.02 | 35.43 | 5400 | 1880.12 | 0.90% |
| 2024-03-15 | 32.87 | 34.66 | 1.66 | 5.03% | 32.37 | 35.25 | 7360 | 2511.81 | 1.22% |
| 2024-03-14 | 34.10 | 33.00 | -0.86 | -2.54% | 32.50 | 34.10 | 3656 | 1210.52 | 0.61% |
| 2024-03-13 | 33.48 | 33.86 | 0.71 | 2.14% | 33.20 | 34.30 | 3244 | 1096.46 | 0.54% |
| 2024-03-12 | 32.35 | 33.15 | 0.82 | 2.54% | 32.35 | 33.51 | 3682 | 1213.00 | 0.61% |
| 2024-03-11 | 31.40 | 32.33 | 0.93 | 2.96% | 31.07 | 32.45 | 3014 | 958.27 | 0.50% |
| 2024-03-08 | 31.86 | 31.40 | 0.20 | 0.64% | 30.80 | 31.86 | 1735 | 543.03 | 0.29% |
| 2024-03-07 | 31.66 | 31.20 | -0.33 | -1.05% | 31.03 | 32.43 | 2424 | 770.45 | 0.40% |
| 2024-03-06 | 31.58 | 31.53 | 0.02 | 0.06% | 30.50 | 32.00 | 3104 | 967.68 | 0.89% |
| 2024-03-05 | 32.92 | 31.51 | -0.70 | -2.17% | 31.22 | 32.92 | 4251 | 1349.57 | 1.22% |
| 2024-03-04 | 33.01 | 32.21 | -0.68 | -2.07% | 31.61 | 33.47 | 3390 | 1096.40 | 0.97% |
| 2024-03-01 | 31.81 | 32.89 | 1.13 | 3.56% | 31.62 | 33.33 | 5384 | 1756.06 | 1.54% |
| 2024-02-29 | 30.05 | 31.76 | 1.31 | 4.30% | 30.00 | 31.78 | 6222 | 1942.76 | 1.78% |
| 2024-02-28 | 34.37 | 30.45 | -4.06 | -11.76% | 30.39 | 35.14 | 9330 | 3047.94 | 2.67% |
| 2024-02-27 | 34.00 | 34.51 | 1.11 | 3.32% | 33.33 | 34.51 | 4110 | 1396.61 | 1.18% |
| 2024-02-26 | 32.66 | 33.40 | 0.87 | 2.67% | 32.53 | 34.28 | 4283 | 1431.88 | 1.23% |
| 2024-02-23 | 31.15 | 32.53 | 1.34 | 4.30% | 31.09 | 32.59 | 3826 | 1220.08 | 1.10% |
| 2024-02-22 | 29.85 | 31.19 | 0.90 | 2.97% | 29.80 | 31.34 | 3457 | 1069.04 | 0.99% |
| 2024-02-21 | 29.23 | 30.29 | 0.70 | 2.37% | 28.86 | 30.98 | 3646 | 1107.03 | 1.05% |
| 2024-02-20 | 29.24 | 29.59 | 0.36 | 1.23% | 27.86 | 29.78 | 3964 | 1158.93 | 1.14% |
| 2024-02-19 | 27.42 | 29.23 | 2.04 | 7.50% | 27.42 | 29.94 | 7988 | 2327.09 | 2.29% |
| 2024-02-08 | 24.56 | 27.19 | 2.63 | 10.71% | 23.20 | 27.30 | 8659 | 2205.83 | 2.48% |
| 2024-02-07 | 25.81 | 24.56 | -1.07 | -4.17% | 24.30 | 25.87 | 6754 | 1679.25 | 1.94% |
| 2024-02-06 | 25.39 | 25.63 | -0.23 | -0.89% | 23.35 | 26.80 | 7338 | 1799.04 | 2.10% |
| 2024-02-05 | 29.64 | 25.86 | -3.84 | -12.93% | 25.04 | 29.65 | 5335 | 1425.04 | 1.53% |