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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 36.48 | 35.92 | -0.68 | -1.86% | 35.70 | 36.48 | 5088 | 1833.43 | 0.69% |
| 2024-05-07 | 35.71 | 36.60 | 0.88 | 2.46% | 35.49 | 36.72 | 9251 | 3350.55 | 1.26% |
| 2024-05-06 | 35.66 | 35.72 | 1.17 | 3.39% | 34.71 | 36.00 | 11861 | 4223.31 | 1.61% |
| 2024-04-30 | 35.06 | 34.55 | -0.42 | -1.20% | 33.83 | 35.32 | 10699 | 3678.72 | 1.45% |
| 2024-04-29 | 33.80 | 34.97 | 1.17 | 3.46% | 33.80 | 34.97 | 7480 | 2590.39 | 1.02% |
| 2024-04-26 | 33.11 | 33.80 | 0.30 | 0.90% | 33.06 | 34.20 | 9245 | 3125.93 | 1.26% |
| 2024-04-25 | 33.31 | 33.50 | 0.26 | 0.78% | 33.01 | 33.86 | 6588 | 2210.62 | 0.90% |
| 2024-04-24 | 32.71 | 33.24 | 0.52 | 1.59% | 32.28 | 33.29 | 6061 | 2003.37 | 0.82% |
| 2024-04-23 | 32.48 | 32.72 | 0.49 | 1.52% | 32.01 | 32.95 | 9722 | 3161.90 | 1.32% |
| 2024-04-22 | 31.02 | 32.23 | 0.43 | 1.35% | 30.15 | 33.10 | 14755 | 4693.85 | 2.00% |
| 2024-04-19 | 32.51 | 31.80 | -0.36 | -1.12% | 30.02 | 32.69 | 20752 | 6445.23 | 2.82% |
| 2024-04-18 | 30.82 | 32.16 | 1.36 | 4.42% | 30.30 | 32.16 | 10851 | 3402.97 | 1.47% |
| 2024-04-17 | 28.59 | 30.80 | 2.83 | 10.12% | 28.30 | 30.90 | 11743 | 3542.45 | 1.60% |
| 2024-04-16 | 30.34 | 27.97 | -2.78 | -9.04% | 27.87 | 30.70 | 21982 | 6273.47 | 2.99% |
| 2024-04-15 | 32.57 | 30.75 | -2.19 | -6.65% | 29.80 | 32.99 | 17361 | 5366.32 | 2.36% |
| 2024-04-12 | 32.56 | 32.94 | 0.53 | 1.64% | 32.18 | 33.19 | 8171 | 2671.74 | 1.11% |
| 2024-04-11 | 32.52 | 32.41 | -0.51 | -1.55% | 32.21 | 33.10 | 6931 | 2260.32 | 0.94% |
| 2024-04-10 | 33.32 | 32.92 | -0.75 | -2.23% | 32.65 | 33.64 | 5752 | 1897.84 | 0.78% |
| 2024-04-09 | 32.70 | 33.67 | 1.09 | 3.35% | 32.15 | 33.89 | 10874 | 3592.96 | 1.48% |
| 2024-04-08 | 35.76 | 32.58 | -3.18 | -8.89% | 32.43 | 35.76 | 18074 | 6045.40 | 2.46% |
| 2024-04-03 | 35.59 | 35.76 | 0.11 | 0.31% | 35.21 | 35.86 | 7140 | 2541.57 | 0.97% |
| 2024-04-02 | 36.03 | 35.65 | -0.27 | -0.75% | 35.05 | 36.22 | 7266 | 2589.37 | 0.99% |
| 2024-04-01 | 35.29 | 35.92 | 0.91 | 2.60% | 35.13 | 36.11 | 12428 | 4440.17 | 1.69% |
| 2024-03-29 | 34.35 | 35.01 | 1.00 | 2.94% | 33.19 | 35.03 | 13102 | 4484.16 | 1.78% |
| 2024-03-28 | 32.07 | 34.01 | 1.58 | 4.87% | 32.07 | 34.94 | 13467 | 4548.45 | 1.83% |
| 2024-03-27 | 33.90 | 32.43 | -1.47 | -4.34% | 32.30 | 34.20 | 8463 | 2794.92 | 1.15% |
| 2024-03-26 | 34.88 | 33.90 | -0.88 | -2.53% | 33.30 | 35.27 | 9174 | 3129.04 | 1.25% |
| 2024-03-25 | 36.00 | 34.78 | -1.22 | -3.39% | 34.36 | 36.34 | 9992 | 3555.08 | 1.36% |
| 2024-03-22 | 37.10 | 36.00 | -1.25 | -3.36% | 35.84 | 37.56 | 13886 | 5046.20 | 1.89% |
| 2024-03-21 | 37.30 | 37.25 | 0.30 | 0.81% | 36.80 | 37.90 | 8471 | 3169.55 | 1.15% |
| 2024-03-20 | 37.52 | 36.95 | -0.45 | -1.20% | 36.50 | 37.67 | 7956 | 2936.42 | 1.08% |
| 2024-03-19 | 36.95 | 37.40 | 0.50 | 1.36% | 36.54 | 37.81 | 11663 | 4352.76 | 1.58% |
| 2024-03-18 | 35.66 | 36.90 | 1.37 | 3.86% | 35.66 | 37.16 | 11968 | 4378.12 | 1.63% |
| 2024-03-15 | 34.99 | 35.53 | 0.53 | 1.51% | 34.25 | 35.56 | 7149 | 2509.24 | 0.97% |
| 2024-03-14 | 36.36 | 35.00 | -1.43 | -3.93% | 34.51 | 36.36 | 10796 | 3808.74 | 1.47% |
| 2024-03-13 | 35.50 | 36.43 | 1.03 | 2.91% | 35.33 | 36.95 | 12608 | 4551.06 | 1.71% |
| 2024-03-12 | 34.80 | 35.40 | 0.90 | 2.61% | 34.54 | 35.51 | 10167 | 3574.86 | 1.38% |
| 2024-03-11 | 34.24 | 34.50 | 0.26 | 0.76% | 33.84 | 34.50 | 8323 | 2857.19 | 1.13% |
| 2024-03-08 | 34.25 | 34.24 | 0.34 | 1.00% | 33.77 | 34.47 | 6467 | 2210.78 | 0.88% |
| 2024-03-07 | 34.02 | 33.90 | -0.62 | -1.80% | 33.70 | 35.14 | 9743 | 3351.44 | 1.32% |
| 2024-03-06 | 34.02 | 34.52 | 0.23 | 0.67% | 33.90 | 34.97 | 7537 | 2595.14 | 1.02% |
| 2024-03-05 | 35.00 | 34.29 | -0.75 | -2.14% | 34.20 | 35.99 | 12775 | 4492.65 | 1.74% |
| 2024-03-04 | 34.95 | 35.04 | 0.14 | 0.40% | 33.95 | 35.28 | 12911 | 4478.88 | 1.75% |
| 2024-03-01 | 34.81 | 34.90 | 0.09 | 0.26% | 34.30 | 35.59 | 13389 | 4671.02 | 1.82% |
| 2024-02-29 | 33.73 | 34.81 | 0.76 | 2.23% | 33.10 | 34.83 | 14849 | 5073.85 | 2.02% |
| 2024-02-28 | 36.01 | 34.05 | -1.81 | -5.05% | 33.83 | 36.60 | 24038 | 8382.12 | 3.27% |
| 2024-02-27 | 34.68 | 35.86 | 0.78 | 2.22% | 34.20 | 35.93 | 14135 | 4950.71 | 1.92% |
| 2024-02-26 | 32.50 | 35.08 | 3.08 | 9.63% | 32.50 | 36.36 | 23974 | 8300.98 | 3.26% |
| 2024-02-23 | 31.30 | 32.00 | 0.82 | 2.63% | 30.76 | 32.10 | 15240 | 4790.35 | 2.07% |
| 2024-02-22 | 30.00 | 31.18 | 0.89 | 2.94% | 29.62 | 31.25 | 10579 | 3264.69 | 1.44% |
| 2024-02-21 | 29.88 | 30.29 | 0.29 | 0.97% | 29.28 | 31.32 | 12121 | 3699.75 | 1.65% |
| 2024-02-20 | 30.12 | 30.00 | -0.30 | -0.99% | 29.00 | 30.28 | 14567 | 4307.73 | 1.98% |
| 2024-02-19 | 30.60 | 30.30 | 1.10 | 3.77% | 28.71 | 31.30 | 20705 | 6231.54 | 2.81% |
| 2024-02-08 | 24.20 | 29.20 | 4.87 | 20.02% | 24.20 | 29.20 | 22781 | 6243.18 | 3.10% |
| 2024-02-07 | 24.27 | 24.33 | 0.18 | 0.75% | 23.76 | 25.84 | 20121 | 4966.15 | 2.73% |
| 2024-02-06 | 22.66 | 24.15 | 1.35 | 5.92% | 21.44 | 25.09 | 21044 | 4875.90 | 2.86% |
| 2024-02-05 | 27.70 | 22.80 | -4.90 | -17.69% | 22.80 | 28.00 | 24230 | 5851.51 | 3.29% |
| 2024-02-02 | 29.23 | 27.70 | -1.65 | -5.62% | 26.54 | 30.39 | 10783 | 3048.89 | 1.47% |
| 2024-02-01 | 29.62 | 29.35 | -0.28 | -0.94% | 28.51 | 30.09 | 10624 | 3114.27 | 1.44% |
| 2024-01-31 | 32.19 | 29.63 | -2.23 | -7.00% | 29.56 | 32.19 | 11817 | 3592.70 | 1.61% |
| 2024-01-30 | 32.11 | 31.86 | -0.67 | -2.06% | 31.55 | 33.42 | 9747 | 3178.34 | 1.32% |