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 | 32.60 | 32.77 | -0.63 | -1.89% | 32.57 | 33.38 | 38904 | 12793.92 | 0.96% |
| 2024-05-09 | 33.00 | 33.40 | 0.40 | 1.21% | 33.00 | 34.20 | 77567 | 26147.60 | 1.91% |
| 2024-05-08 | 33.80 | 33.00 | -1.02 | -3.00% | 32.91 | 33.86 | 50693 | 16842.34 | 1.25% |
| 2024-05-07 | 34.42 | 34.02 | -0.46 | -1.33% | 33.57 | 35.19 | 82843 | 28289.37 | 2.04% |
| 2024-05-06 | 35.60 | 34.48 | 0.53 | 1.56% | 34.40 | 36.17 | 86049 | 30359.38 | 2.12% |
| 2024-04-30 | 33.65 | 33.95 | 0.62 | 1.86% | 33.31 | 34.88 | 86572 | 29599.46 | 2.13% |
| 2024-04-29 | 31.80 | 33.33 | 2.24 | 7.20% | 31.80 | 34.03 | 87330 | 28895.71 | 2.15% |
| 2024-04-26 | 30.19 | 31.09 | 1.18 | 3.95% | 29.87 | 31.27 | 56238 | 17278.05 | 1.39% |
| 2024-04-25 | 30.10 | 29.91 | -0.19 | -0.63% | 29.72 | 30.30 | 42490 | 12735.33 | 1.05% |
| 2024-04-24 | 28.80 | 30.10 | 1.29 | 4.48% | 28.80 | 30.23 | 59712 | 17738.71 | 1.47% |
| 2024-04-23 | 28.64 | 28.81 | 0.05 | 0.17% | 28.64 | 29.46 | 56549 | 16422.39 | 1.39% |
| 2024-04-22 | 26.80 | 28.76 | 1.34 | 4.89% | 26.40 | 28.88 | 73439 | 20568.47 | 1.81% |
| 2024-04-19 | 28.00 | 27.42 | -0.16 | -0.58% | 27.14 | 28.42 | 62049 | 17146.93 | 1.53% |
| 2024-04-18 | 27.36 | 27.58 | 0.16 | 0.58% | 26.45 | 27.87 | 64718 | 17713.66 | 1.59% |
| 2024-04-17 | 26.80 | 27.42 | 1.27 | 4.86% | 26.80 | 27.79 | 62197 | 16987.89 | 1.53% |
| 2024-04-16 | 28.06 | 26.15 | -1.93 | -6.87% | 26.13 | 28.33 | 74400 | 19992.41 | 1.83% |
| 2024-04-15 | 28.77 | 28.08 | -1.02 | -3.51% | 27.52 | 28.95 | 60874 | 17178.88 | 1.50% |
| 2024-04-12 | 29.20 | 29.10 | -0.16 | -0.55% | 28.90 | 29.80 | 40293 | 11832.20 | 0.99% |
| 2024-04-11 | 29.06 | 29.26 | 0.19 | 0.65% | 29.06 | 29.83 | 41243 | 12166.64 | 1.02% |
| 2024-04-10 | 29.81 | 29.07 | -0.71 | -2.38% | 28.61 | 29.81 | 39316 | 11408.08 | 0.97% |
| 2024-04-09 | 29.20 | 29.78 | 0.56 | 1.92% | 28.92 | 29.78 | 37380 | 10992.41 | 0.92% |
| 2024-04-08 | 29.48 | 29.22 | -0.58 | -1.95% | 28.95 | 29.78 | 36462 | 10711.63 | 0.90% |
| 2024-04-03 | 30.90 | 29.80 | -1.36 | -4.36% | 29.73 | 31.16 | 64500 | 19398.50 | 1.59% |
| 2024-04-02 | 32.80 | 31.16 | -1.74 | -5.29% | 30.92 | 32.80 | 70514 | 22212.82 | 1.74% |
| 2024-04-01 | 32.52 | 32.90 | 0.31 | 0.95% | 32.27 | 33.07 | 64781 | 21178.39 | 1.60% |
| 2024-03-29 | 31.70 | 32.59 | 0.59 | 1.84% | 30.79 | 32.68 | 75529 | 23910.21 | 1.86% |
| 2024-03-28 | 30.95 | 32.00 | 1.08 | 3.49% | 30.95 | 32.89 | 84464 | 26891.02 | 2.08% |
| 2024-03-27 | 33.21 | 30.92 | -2.41 | -7.23% | 30.92 | 33.48 | 81895 | 26033.37 | 2.02% |
| 2024-03-26 | 34.03 | 33.33 | -1.17 | -3.39% | 33.26 | 34.69 | 84866 | 28698.91 | 2.09% |
| 2024-03-25 | 35.90 | 34.50 | -1.91 | -5.25% | 34.30 | 36.19 | 101769 | 35806.40 | 2.51% |
| 2024-03-22 | 36.71 | 36.41 | -0.61 | -1.65% | 35.67 | 36.77 | 88764 | 32102.58 | 2.19% |
| 2024-03-21 | 37.70 | 37.02 | -0.55 | -1.46% | 36.30 | 38.97 | 100192 | 37523.57 | 2.47% |
| 2024-03-20 | 35.98 | 37.57 | 1.21 | 3.33% | 35.88 | 38.38 | 100183 | 37445.69 | 2.47% |
| 2024-03-19 | 36.92 | 36.36 | -0.56 | -1.52% | 35.90 | 37.10 | 72308 | 26365.25 | 1.78% |
| 2024-03-18 | 35.00 | 36.92 | 2.22 | 6.40% | 34.00 | 38.00 | 129238 | 47182.34 | 3.18% |
| 2024-03-15 | 33.22 | 34.70 | 1.20 | 3.58% | 32.70 | 35.00 | 95937 | 32581.38 | 2.36% |
| 2024-03-14 | 34.20 | 33.50 | -0.70 | -2.05% | 32.37 | 34.20 | 110596 | 36804.89 | 2.72% |
| 2024-03-13 | 32.49 | 34.20 | 1.71 | 5.26% | 32.49 | 34.20 | 135848 | 45426.07 | 3.35% |
| 2024-03-12 | 32.80 | 32.49 | -0.15 | -0.46% | 31.78 | 33.03 | 84801 | 27435.10 | 2.09% |
| 2024-03-11 | 31.61 | 32.64 | -0.09 | -0.27% | 31.21 | 32.86 | 98160 | 31545.88 | 2.42% |
| 2024-03-08 | 31.81 | 32.73 | 0.73 | 2.28% | 31.68 | 33.13 | 81835 | 26429.74 | 2.02% |
| 2024-03-07 | 33.04 | 32.00 | -0.79 | -2.41% | 31.80 | 33.77 | 103728 | 33931.45 | 2.55% |
| 2024-03-06 | 32.53 | 32.79 | -0.36 | -1.09% | 32.05 | 33.30 | 98121 | 32141.61 | 2.42% |
| 2024-03-05 | 31.65 | 33.15 | 0.89 | 2.76% | 31.61 | 34.31 | 173488 | 57539.23 | 4.27% |
| 2024-03-04 | 32.90 | 32.26 | -0.30 | -0.92% | 31.35 | 33.13 | 116636 | 37401.18 | 2.87% |
| 2024-03-01 | 30.93 | 32.56 | 1.84 | 5.99% | 30.70 | 32.88 | 161571 | 51746.49 | 3.98% |
| 2024-02-29 | 28.36 | 30.72 | 1.97 | 6.85% | 28.36 | 30.72 | 120131 | 36133.87 | 2.96% |
| 2024-02-28 | 31.83 | 28.75 | -3.31 | -10.32% | 28.71 | 32.50 | 173365 | 53370.68 | 4.27% |
| 2024-02-27 | 30.02 | 32.06 | 1.23 | 3.99% | 30.02 | 32.06 | 138299 | 43091.41 | 3.41% |
| 2024-02-26 | 30.36 | 30.83 | 0.43 | 1.41% | 29.52 | 31.93 | 165452 | 50897.33 | 4.08% |
| 2024-02-23 | 29.24 | 30.40 | 1.38 | 4.76% | 28.60 | 30.49 | 166694 | 49444.56 | 4.11% |
| 2024-02-22 | 28.55 | 29.02 | 0.60 | 2.11% | 28.31 | 29.27 | 116598 | 33711.01 | 2.87% |
| 2024-02-21 | 28.50 | 28.42 | -0.79 | -2.70% | 27.62 | 29.38 | 129945 | 37139.13 | 3.20% |
| 2024-02-20 | 29.90 | 29.21 | -1.78 | -5.74% | 28.23 | 29.90 | 180724 | 52452.32 | 4.45% |
| 2024-02-19 | 28.87 | 30.99 | 4.90 | 18.78% | 27.63 | 31.15 | 192329 | 56849.56 | 4.74% |
| 2024-02-08 | 25.45 | 26.09 | 1.11 | 4.44% | 25.20 | 26.58 | 92214 | 23880.08 | 2.27% |
| 2024-02-07 | 23.43 | 24.98 | 1.61 | 6.89% | 23.37 | 26.18 | 125829 | 31637.52 | 3.10% |
| 2024-02-06 | 22.08 | 23.37 | 1.16 | 5.22% | 21.43 | 23.98 | 112667 | 25550.56 | 2.78% |
| 2024-02-05 | 24.90 | 22.21 | -2.79 | -11.16% | 21.00 | 25.30 | 129844 | 29423.05 | 3.20% |
| 2024-02-02 | 27.06 | 25.00 | -2.18 | -8.02% | 23.91 | 27.37 | 108921 | 27772.95 | 2.68% |