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 | 35.90 | 35.79 | -0.18 | -0.50% | 35.50 | 36.80 | 14388 | 5202.02 | 2.58% |
| 2024-05-08 | 36.11 | 35.97 | -0.21 | -0.58% | 35.50 | 36.66 | 9004 | 3249.79 | 1.61% |
| 2024-05-07 | 35.69 | 36.18 | 0.56 | 1.57% | 35.38 | 36.74 | 10410 | 3750.32 | 1.87% |
| 2024-05-06 | 35.59 | 35.62 | 0.17 | 0.48% | 35.36 | 35.88 | 11163 | 3978.91 | 2.00% |
| 2024-04-30 | 37.00 | 35.45 | -1.16 | -3.17% | 34.90 | 37.00 | 20944 | 7471.02 | 3.76% |
| 2024-04-29 | 36.94 | 36.61 | 0.32 | 0.88% | 35.75 | 37.10 | 14704 | 5373.16 | 2.64% |
| 2024-04-26 | 35.77 | 36.29 | 0.47 | 1.31% | 35.42 | 36.68 | 14845 | 5374.20 | 2.66% |
| 2024-04-25 | 37.00 | 35.82 | -1.06 | -2.87% | 35.53 | 37.00 | 16559 | 5953.53 | 2.97% |
| 2024-04-24 | 33.90 | 36.88 | 2.77 | 8.12% | 33.90 | 37.49 | 28969 | 10492.72 | 5.20% |
| 2024-04-23 | 33.16 | 34.11 | 0.75 | 2.25% | 33.00 | 34.62 | 20047 | 6850.30 | 3.60% |
| 2024-04-22 | 32.00 | 33.36 | 2.36 | 7.61% | 31.94 | 34.30 | 22471 | 7469.49 | 4.03% |
| 2024-04-19 | 31.80 | 31.00 | -0.51 | -1.62% | 30.80 | 31.98 | 9121 | 2849.41 | 1.64% |
| 2024-04-18 | 31.35 | 31.51 | 0.37 | 1.19% | 30.75 | 31.84 | 6843 | 2147.79 | 1.23% |
| 2024-04-17 | 29.50 | 31.14 | 2.24 | 7.75% | 29.50 | 31.17 | 11466 | 3519.34 | 2.06% |
| 2024-04-16 | 31.37 | 28.90 | -2.63 | -8.34% | 28.73 | 31.37 | 19351 | 5695.65 | 3.47% |
| 2024-04-15 | 32.44 | 31.53 | -0.76 | -2.35% | 30.03 | 32.66 | 12336 | 3870.67 | 2.21% |
| 2024-04-12 | 32.49 | 32.29 | -0.05 | -0.15% | 32.15 | 32.88 | 5785 | 1880.96 | 1.04% |
| 2024-04-11 | 32.50 | 32.34 | -0.75 | -2.27% | 32.32 | 33.28 | 8171 | 2678.98 | 1.47% |
| 2024-04-10 | 33.10 | 33.09 | -0.01 | -0.03% | 32.45 | 33.88 | 11456 | 3787.20 | 2.05% |
| 2024-04-09 | 33.15 | 33.10 | -0.05 | -0.15% | 32.74 | 33.50 | 10110 | 3343.00 | 1.81% |
| 2024-04-08 | 34.50 | 33.15 | -1.51 | -4.36% | 33.01 | 34.57 | 14536 | 4873.53 | 2.61% |
| 2024-04-03 | 33.00 | 34.66 | 2.04 | 6.25% | 32.34 | 34.72 | 25122 | 8473.21 | 4.51% |
| 2024-04-02 | 32.05 | 32.62 | 0.25 | 0.77% | 32.03 | 33.07 | 10353 | 3382.66 | 1.86% |
| 2024-04-01 | 31.84 | 32.37 | 0.49 | 1.54% | 31.66 | 32.49 | 12127 | 3883.61 | 2.18% |
| 2024-03-29 | 31.30 | 31.88 | 0.67 | 2.15% | 30.86 | 32.17 | 10806 | 3404.17 | 1.94% |
| 2024-03-28 | 30.40 | 31.21 | 1.19 | 3.96% | 30.01 | 31.60 | 10799 | 3351.30 | 1.94% |
| 2024-03-27 | 30.61 | 30.02 | -0.81 | -2.63% | 30.02 | 30.99 | 9126 | 2777.74 | 1.64% |
| 2024-03-26 | 31.11 | 30.83 | -0.51 | -1.63% | 30.57 | 31.46 | 15198 | 4694.85 | 2.73% |
| 2024-03-25 | 33.35 | 31.34 | -1.48 | -4.51% | 31.24 | 33.78 | 22193 | 7245.83 | 3.98% |
| 2024-03-22 | 33.28 | 32.82 | -0.40 | -1.20% | 32.04 | 33.32 | 15961 | 5213.21 | 2.86% |
| 2024-03-21 | 32.19 | 33.22 | 1.47 | 4.63% | 31.99 | 33.47 | 18901 | 6200.42 | 3.39% |
| 2024-03-20 | 31.53 | 31.75 | 0.20 | 0.63% | 31.30 | 31.98 | 8609 | 2718.72 | 1.54% |
| 2024-03-19 | 31.07 | 31.55 | 0.29 | 0.93% | 31.07 | 32.83 | 17717 | 5660.54 | 3.18% |
| 2024-03-18 | 30.55 | 31.26 | 0.88 | 2.90% | 30.51 | 31.56 | 14056 | 4355.09 | 5.21% |
| 2024-03-15 | 30.35 | 30.38 | 0.09 | 0.30% | 29.80 | 30.43 | 9426 | 2840.38 | 3.49% |
| 2024-03-14 | 29.92 | 30.29 | 0.49 | 1.64% | 29.62 | 30.45 | 12533 | 3760.75 | 4.65% |
| 2024-03-13 | 29.89 | 29.80 | -0.08 | -0.27% | 29.59 | 30.10 | 8685 | 2590.52 | 3.22% |
| 2024-03-12 | 30.02 | 29.88 | -0.27 | -0.90% | 29.55 | 30.15 | 12048 | 3598.56 | 4.47% |
| 2024-03-11 | 30.30 | 30.15 | 0.13 | 0.43% | 29.55 | 30.50 | 13147 | 3941.24 | 4.87% |
| 2024-03-08 | 29.25 | 30.02 | 0.54 | 1.83% | 29.25 | 30.48 | 15936 | 4782.43 | 5.91% |
| 2024-03-07 | 30.36 | 29.48 | -0.62 | -2.06% | 29.08 | 30.62 | 23363 | 6976.73 | 8.66% |
| 2024-03-06 | 29.35 | 30.10 | 3.33 | 12.44% | 28.80 | 31.17 | 43138 | 12857.12 | 15.99% |
| 2024-03-05 | 27.98 | 26.77 | -0.98 | -3.53% | 26.70 | 27.98 | 7543 | 2046.04 | 2.80% |
| 2024-03-04 | 28.19 | 27.75 | -0.45 | -1.60% | 27.31 | 28.20 | 7870 | 2182.93 | 2.92% |
| 2024-03-01 | 28.37 | 28.20 | -0.08 | -0.28% | 27.96 | 28.53 | 11388 | 3217.03 | 4.22% |
| 2024-02-29 | 27.48 | 28.28 | 0.80 | 2.91% | 26.40 | 28.48 | 12967 | 3600.42 | 4.81% |
| 2024-02-28 | 29.68 | 27.48 | -2.12 | -7.16% | 26.92 | 29.86 | 22957 | 6471.64 | 8.51% |
| 2024-02-27 | 28.50 | 29.60 | 1.02 | 3.57% | 28.11 | 29.68 | 10599 | 3084.65 | 3.93% |
| 2024-02-26 | 28.01 | 28.58 | 0.58 | 2.07% | 28.01 | 29.77 | 16248 | 4699.76 | 6.02% |
| 2024-02-23 | 27.84 | 28.00 | 1.08 | 4.01% | 26.73 | 28.08 | 15733 | 4320.79 | 5.83% |
| 2024-02-22 | 25.83 | 26.92 | 1.12 | 4.34% | 25.81 | 27.28 | 9980 | 2652.84 | 3.70% |
| 2024-02-21 | 25.42 | 25.80 | 0.28 | 1.10% | 25.12 | 26.48 | 9773 | 2535.27 | 3.62% |
| 2024-02-20 | 25.85 | 25.52 | -0.19 | -0.74% | 25.07 | 25.89 | 8464 | 2151.86 | 3.14% |
| 2024-02-19 | 25.96 | 25.71 | 0.46 | 1.82% | 25.27 | 26.89 | 16604 | 4317.38 | 6.15% |
| 2024-02-08 | 21.94 | 25.25 | 3.62 | 16.74% | 21.94 | 25.30 | 17919 | 4234.97 | 6.64% |
| 2024-02-07 | 24.37 | 21.63 | -3.12 | -12.61% | 21.53 | 24.38 | 19261 | 4436.04 | 7.14% |
| 2024-02-06 | 22.80 | 24.75 | 1.07 | 4.52% | 21.01 | 25.25 | 17838 | 4078.92 | 6.61% |
| 2024-02-05 | 25.70 | 23.68 | -2.57 | -9.79% | 22.46 | 25.74 | 18246 | 4326.54 | 6.76% |
| 2024-02-02 | 26.88 | 26.25 | -0.50 | -1.87% | 25.38 | 28.20 | 17057 | 4560.90 | 6.32% |
| 2024-02-01 | 27.20 | 26.75 | -0.94 | -3.39% | 26.05 | 27.32 | 14199 | 3787.33 | 5.26% |
| 2024-01-31 | 28.07 | 27.69 | -0.11 | -0.40% | 26.95 | 28.30 | 13277 | 3650.56 | 4.92% |
| 2024-01-30 | 27.78 | 27.80 | -0.19 | -0.68% | 27.21 | 29.30 | 15548 | 4380.64 | 5.76% |