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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 34.76 | 34.82 | -0.08 | -0.23% | 34.66 | 35.65 | 15483 | 5443.12 | 0.76% |
| 2024-05-08 | 35.84 | 34.90 | -1.00 | -2.79% | 34.40 | 36.19 | 30668 | 10749.13 | 1.50% |
| 2024-05-07 | 36.26 | 35.90 | -0.60 | -1.64% | 35.71 | 36.57 | 13509 | 4861.99 | 0.66% |
| 2024-05-06 | 36.05 | 36.50 | 1.13 | 3.19% | 35.20 | 36.99 | 32070 | 11664.53 | 1.57% |
| 2024-04-30 | 35.95 | 35.37 | -0.24 | -0.67% | 35.34 | 36.09 | 13248 | 4715.54 | 0.65% |
| 2024-04-29 | 36.00 | 35.61 | 0.00 | 0.00% | 35.25 | 36.58 | 23109 | 8266.22 | 1.13% |
| 2024-04-26 | 35.00 | 35.61 | 0.62 | 1.77% | 34.64 | 35.80 | 27179 | 9628.06 | 1.33% |
| 2024-04-25 | 34.73 | 34.99 | 0.26 | 0.75% | 34.52 | 36.00 | 30326 | 10655.76 | 1.49% |
| 2024-04-24 | 34.20 | 34.73 | 0.48 | 1.40% | 33.81 | 34.88 | 21466 | 7418.15 | 1.05% |
| 2024-04-23 | 32.23 | 34.25 | 2.01 | 6.23% | 31.78 | 35.11 | 33228 | 11200.25 | 1.63% |
| 2024-04-22 | 30.63 | 32.24 | 1.56 | 5.08% | 29.80 | 32.62 | 31332 | 9990.06 | 1.53% |
| 2024-04-19 | 31.35 | 30.68 | -0.60 | -1.92% | 30.20 | 31.35 | 18498 | 5648.86 | 0.91% |
| 2024-04-18 | 31.26 | 31.28 | 0.28 | 0.90% | 30.20 | 31.80 | 25634 | 8007.95 | 1.26% |
| 2024-04-17 | 30.99 | 31.00 | -0.20 | -0.64% | 30.70 | 31.93 | 26110 | 8135.79 | 1.28% |
| 2024-04-16 | 32.36 | 31.20 | -1.31 | -4.03% | 30.50 | 32.66 | 29231 | 9133.30 | 1.43% |
| 2024-04-15 | 32.70 | 32.51 | -0.64 | -1.93% | 32.24 | 33.38 | 19240 | 6281.32 | 0.94% |
| 2024-04-12 | 32.92 | 33.15 | 0.50 | 1.53% | 32.50 | 33.48 | 16363 | 5401.69 | 0.80% |
| 2024-04-11 | 33.20 | 32.65 | -0.40 | -1.21% | 32.31 | 34.03 | 17400 | 5782.03 | 0.85% |
| 2024-04-10 | 33.57 | 33.05 | -1.01 | -2.97% | 32.62 | 33.87 | 17274 | 5714.64 | 0.85% |
| 2024-04-09 | 33.70 | 34.06 | 0.08 | 0.24% | 32.51 | 34.08 | 26631 | 8833.86 | 1.30% |
| 2024-04-08 | 33.93 | 33.98 | 0.34 | 1.01% | 33.36 | 34.56 | 21700 | 7352.07 | 1.06% |
| 2024-04-03 | 33.80 | 33.64 | -0.16 | -0.47% | 33.64 | 34.58 | 13336 | 4539.66 | 0.65% |
| 2024-04-02 | 33.74 | 33.80 | -0.05 | -0.15% | 33.53 | 34.34 | 14536 | 4925.95 | 0.71% |
| 2024-04-01 | 35.13 | 33.85 | -1.17 | -3.34% | 32.69 | 35.51 | 44399 | 14852.64 | 2.17% |
| 2024-03-29 | 34.00 | 35.02 | 0.93 | 2.73% | 33.64 | 35.02 | 15005 | 5181.57 | 0.73% |
| 2024-03-28 | 33.92 | 34.09 | 0.28 | 0.83% | 33.69 | 35.00 | 21820 | 7536.22 | 1.07% |
| 2024-03-27 | 33.99 | 33.81 | 0.09 | 0.27% | 33.67 | 34.47 | 19335 | 6597.89 | 0.95% |
| 2024-03-26 | 34.01 | 33.72 | 0.23 | 0.69% | 33.37 | 34.48 | 16502 | 5594.62 | 0.81% |
| 2024-03-25 | 33.41 | 33.49 | -0.19 | -0.56% | 33.29 | 34.63 | 20811 | 7066.33 | 1.02% |
| 2024-03-22 | 34.56 | 33.68 | -0.92 | -2.66% | 33.12 | 34.56 | 22898 | 7712.71 | 1.12% |
| 2024-03-21 | 34.60 | 34.60 | -0.35 | -1.00% | 34.45 | 35.63 | 16788 | 5892.45 | 0.82% |
| 2024-03-20 | 35.09 | 34.95 | -0.10 | -0.29% | 34.42 | 35.09 | 18347 | 6382.93 | 0.90% |
| 2024-03-19 | 35.80 | 35.05 | -0.75 | -2.09% | 34.90 | 36.17 | 29653 | 10478.34 | 1.45% |
| 2024-03-18 | 35.04 | 35.80 | 0.76 | 2.17% | 34.34 | 36.15 | 48849 | 17189.46 | 2.39% |
| 2024-03-15 | 33.46 | 35.04 | 1.05 | 3.09% | 33.46 | 35.47 | 47332 | 16476.52 | 2.32% |
| 2024-03-14 | 37.00 | 33.99 | 1.94 | 6.05% | 33.43 | 37.00 | 93739 | 32693.59 | 4.59% |
| 2024-03-13 | 30.70 | 32.05 | 1.49 | 4.88% | 30.61 | 32.29 | 29721 | 9420.18 | 1.46% |
| 2024-03-12 | 31.18 | 30.56 | -0.38 | -1.23% | 30.45 | 31.38 | 14915 | 4591.66 | 0.73% |
| 2024-03-11 | 29.95 | 30.94 | 0.91 | 3.03% | 29.69 | 31.20 | 16073 | 4920.77 | 0.79% |
| 2024-03-08 | 29.24 | 30.03 | 0.66 | 2.25% | 29.24 | 30.15 | 15903 | 4740.81 | 0.78% |
| 2024-03-07 | 30.46 | 29.37 | -0.74 | -2.46% | 29.19 | 30.46 | 14486 | 4291.61 | 0.71% |
| 2024-03-06 | 30.38 | 30.11 | -0.20 | -0.66% | 29.37 | 30.38 | 18790 | 5607.01 | 0.92% |
| 2024-03-05 | 31.08 | 30.31 | -0.69 | -2.23% | 29.92 | 31.08 | 13691 | 4153.84 | 0.67% |
| 2024-03-04 | 29.50 | 31.00 | 1.30 | 4.38% | 29.50 | 31.23 | 36227 | 11089.19 | 1.77% |
| 2024-03-01 | 30.20 | 29.70 | -0.32 | -1.07% | 28.91 | 30.25 | 23688 | 6959.23 | 1.16% |
| 2024-02-29 | 28.47 | 30.02 | 1.16 | 4.02% | 28.23 | 30.08 | 19130 | 5642.07 | 0.94% |
| 2024-02-28 | 31.37 | 28.86 | -1.70 | -5.56% | 28.83 | 31.87 | 34916 | 10634.20 | 1.71% |
| 2024-02-27 | 29.70 | 30.56 | 0.90 | 3.03% | 29.07 | 30.95 | 33215 | 10038.69 | 1.63% |
| 2024-02-26 | 28.50 | 29.66 | 1.48 | 5.25% | 28.50 | 31.31 | 40536 | 12178.63 | 1.99% |
| 2024-02-23 | 26.89 | 28.18 | 1.18 | 4.37% | 26.89 | 28.37 | 38147 | 10608.43 | 1.87% |
| 2024-02-22 | 26.71 | 27.00 | 0.08 | 0.30% | 26.27 | 27.08 | 26776 | 7138.90 | 1.31% |
| 2024-02-21 | 27.19 | 26.92 | -0.79 | -2.85% | 26.66 | 27.74 | 38118 | 10381.30 | 1.87% |
| 2024-02-20 | 27.67 | 27.71 | 0.11 | 0.40% | 27.01 | 28.68 | 22833 | 6372.46 | 1.12% |
| 2024-02-19 | 26.99 | 27.60 | 1.08 | 4.07% | 26.77 | 28.24 | 30848 | 8505.33 | 1.51% |
| 2024-02-08 | 24.30 | 26.52 | 1.68 | 6.76% | 23.88 | 27.08 | 58256 | 14859.07 | 2.85% |
| 2024-02-07 | 25.00 | 24.84 | -0.92 | -3.57% | 24.62 | 27.61 | 67622 | 17650.48 | 3.31% |
| 2024-02-06 | 20.83 | 25.76 | 4.29 | 19.98% | 20.40 | 25.76 | 76635 | 18245.32 | 3.75% |
| 2024-02-05 | 24.46 | 21.47 | -3.15 | -12.79% | 20.43 | 24.72 | 76376 | 16777.29 | 3.74% |
| 2024-02-02 | 25.60 | 24.62 | -0.98 | -3.83% | 24.00 | 26.40 | 32806 | 8277.33 | 1.61% |
| 2024-02-01 | 24.92 | 25.60 | 0.57 | 2.28% | 24.10 | 26.05 | 32270 | 8183.49 | 1.58% |
| 2024-01-31 | 26.05 | 25.03 | -1.08 | -4.14% | 24.85 | 26.33 | 29389 | 7438.94 | 1.44% |