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 | 34.01 | 33.85 | -0.35 | -1.02% | 33.47 | 34.08 | 18008 | 6077.26 | 0.36% |
| 2024-05-07 | 35.09 | 34.20 | -0.72 | -2.06% | 34.01 | 35.15 | 23844 | 8199.14 | 0.48% |
| 2024-05-06 | 35.50 | 34.92 | 0.13 | 0.37% | 34.46 | 35.55 | 23102 | 8061.92 | 0.46% |
| 2024-04-30 | 35.00 | 34.79 | -0.21 | -0.60% | 34.50 | 35.36 | 17281 | 6037.41 | 0.35% |
| 2024-04-29 | 36.27 | 35.00 | -0.73 | -2.04% | 34.80 | 36.49 | 30071 | 10649.26 | 0.60% |
| 2024-04-26 | 35.68 | 35.73 | -0.11 | -0.31% | 34.05 | 36.07 | 34934 | 12421.47 | 0.70% |
| 2024-04-25 | 36.24 | 35.84 | -0.60 | -1.65% | 35.53 | 36.57 | 15064 | 5427.27 | 0.30% |
| 2024-04-24 | 35.74 | 36.44 | 0.74 | 2.07% | 35.42 | 36.73 | 21256 | 7679.00 | 0.43% |
| 2024-04-23 | 36.42 | 35.70 | -1.07 | -2.91% | 35.15 | 37.60 | 22512 | 8095.22 | 0.45% |
| 2024-04-22 | 35.50 | 36.77 | 1.44 | 4.08% | 34.58 | 37.34 | 31151 | 11341.80 | 0.62% |
| 2024-04-19 | 36.38 | 35.33 | -1.08 | -2.97% | 34.97 | 36.45 | 19049 | 6746.88 | 0.38% |
| 2024-04-18 | 36.21 | 36.41 | 0.22 | 0.61% | 35.72 | 36.98 | 24607 | 8986.77 | 0.49% |
| 2024-04-17 | 36.62 | 36.19 | 0.29 | 0.81% | 35.09 | 36.91 | 34565 | 12334.03 | 0.69% |
| 2024-04-16 | 36.30 | 35.90 | -0.42 | -1.16% | 35.20 | 37.12 | 35226 | 12727.19 | 0.70% |
| 2024-04-15 | 36.50 | 36.32 | 0.10 | 0.28% | 35.63 | 37.08 | 30844 | 11218.89 | 0.62% |
| 2024-04-12 | 35.30 | 36.22 | 0.92 | 2.61% | 35.05 | 36.83 | 28414 | 10240.72 | 0.57% |
| 2024-04-11 | 34.16 | 35.30 | 1.24 | 3.64% | 33.54 | 36.28 | 36898 | 13047.27 | 0.74% |
| 2024-04-10 | 34.79 | 34.06 | -0.57 | -1.65% | 33.82 | 34.81 | 19402 | 6641.66 | 0.39% |
| 2024-04-09 | 33.75 | 34.63 | 1.04 | 3.10% | 33.31 | 34.66 | 26399 | 9056.78 | 0.53% |
| 2024-04-08 | 33.85 | 33.59 | -0.16 | -0.47% | 33.22 | 34.30 | 21410 | 7219.67 | 0.43% |
| 2024-04-03 | 34.20 | 33.75 | -0.27 | -0.79% | 33.24 | 34.29 | 22204 | 7502.97 | 0.44% |
| 2024-04-02 | 34.85 | 34.02 | -0.76 | -2.19% | 33.71 | 35.05 | 25101 | 8596.10 | 0.50% |
| 2024-04-01 | 34.80 | 34.78 | 0.18 | 0.52% | 34.30 | 35.30 | 26541 | 9240.23 | 0.53% |
| 2024-03-29 | 34.68 | 34.60 | -0.10 | -0.29% | 33.58 | 34.78 | 21410 | 7338.89 | 0.43% |
| 2024-03-28 | 34.23 | 34.70 | 0.36 | 1.05% | 34.02 | 35.20 | 23991 | 8324.26 | 0.48% |
| 2024-03-27 | 34.60 | 34.34 | -0.27 | -0.78% | 33.65 | 34.98 | 27677 | 9485.59 | 0.55% |
| 2024-03-26 | 34.77 | 34.61 | 0.00 | 0.00% | 34.39 | 35.38 | 21553 | 7517.74 | 0.43% |
| 2024-03-25 | 34.99 | 34.61 | -0.38 | -1.09% | 34.60 | 35.70 | 23035 | 8098.27 | 0.46% |
| 2024-03-22 | 35.22 | 34.99 | -0.23 | -0.65% | 34.50 | 35.60 | 35493 | 12431.54 | 0.71% |
| 2024-03-21 | 36.27 | 35.22 | -1.27 | -3.48% | 35.10 | 36.59 | 32372 | 11556.45 | 0.65% |
| 2024-03-20 | 36.64 | 36.49 | -0.39 | -1.06% | 36.26 | 37.25 | 18705 | 6836.24 | 0.37% |
| 2024-03-19 | 37.60 | 36.88 | -0.72 | -1.91% | 36.67 | 37.60 | 34914 | 12928.68 | 0.70% |
| 2024-03-18 | 37.06 | 37.60 | 0.93 | 2.54% | 36.01 | 37.84 | 29124 | 10805.17 | 0.58% |
| 2024-03-15 | 35.26 | 36.67 | 1.41 | 4.00% | 35.13 | 36.67 | 38897 | 13966.69 | 0.78% |
| 2024-03-14 | 35.55 | 35.26 | -0.20 | -0.56% | 34.75 | 35.70 | 39774 | 14008.82 | 0.80% |
| 2024-03-13 | 35.80 | 35.46 | -0.19 | -0.53% | 35.10 | 35.93 | 33501 | 11876.79 | 0.67% |
| 2024-03-12 | 36.60 | 35.65 | -0.68 | -1.87% | 35.25 | 36.60 | 32983 | 11756.31 | 0.66% |
| 2024-03-11 | 34.63 | 36.33 | 1.43 | 4.10% | 34.35 | 36.68 | 48018 | 17156.48 | 0.96% |
| 2024-03-08 | 33.39 | 34.90 | 1.60 | 4.80% | 33.33 | 34.99 | 32976 | 11299.58 | 0.66% |
| 2024-03-07 | 34.65 | 33.30 | -1.35 | -3.90% | 33.24 | 34.95 | 31624 | 10749.43 | 0.63% |
| 2024-03-06 | 33.60 | 34.65 | 1.05 | 3.13% | 33.12 | 35.26 | 42274 | 14592.88 | 0.85% |
| 2024-03-05 | 34.15 | 33.60 | -0.94 | -2.72% | 33.07 | 34.36 | 51302 | 17235.36 | 1.03% |
| 2024-03-04 | 33.00 | 34.54 | 1.65 | 5.02% | 32.71 | 36.86 | 81189 | 28138.93 | 1.62% |
| 2024-03-01 | 33.01 | 32.89 | -0.59 | -1.76% | 32.14 | 33.27 | 50107 | 16382.10 | 1.00% |
| 2024-02-29 | 29.85 | 33.48 | 4.02 | 13.65% | 29.85 | 33.58 | 74522 | 24051.50 | 1.49% |
| 2024-02-28 | 31.39 | 29.46 | -1.93 | -6.15% | 29.38 | 31.49 | 36749 | 11174.29 | 0.73% |
| 2024-02-27 | 30.32 | 31.39 | 0.94 | 3.09% | 30.02 | 31.46 | 27099 | 8318.09 | 0.54% |
| 2024-02-26 | 29.81 | 30.45 | 0.72 | 2.42% | 29.36 | 30.79 | 38880 | 11761.59 | 0.78% |
| 2024-02-23 | 30.25 | 29.73 | -0.35 | -1.16% | 29.15 | 30.25 | 22693 | 6705.23 | 0.45% |
| 2024-02-22 | 29.30 | 30.08 | 0.77 | 2.63% | 29.01 | 30.27 | 23601 | 7016.40 | 0.47% |
| 2024-02-21 | 29.05 | 29.31 | -0.17 | -0.58% | 29.01 | 30.09 | 26778 | 7907.15 | 0.54% |
| 2024-02-20 | 29.66 | 29.48 | -0.31 | -1.04% | 29.03 | 29.93 | 28612 | 8417.34 | 0.57% |
| 2024-02-19 | 29.39 | 29.79 | 0.08 | 0.27% | 29.33 | 30.94 | 45169 | 13518.42 | 0.90% |
| 2024-02-08 | 28.96 | 29.71 | 0.76 | 2.63% | 28.70 | 34.46 | 64243 | 20250.47 | 1.28% |
| 2024-02-07 | 26.47 | 28.95 | 2.12 | 7.90% | 26.47 | 29.90 | 38646 | 11106.24 | 0.77% |
| 2024-02-06 | 24.01 | 26.83 | 2.17 | 8.80% | 23.78 | 27.49 | 23642 | 6125.60 | 0.47% |
| 2024-02-05 | 24.92 | 24.66 | -0.20 | -0.80% | 23.01 | 25.57 | 29116 | 7045.99 | 0.58% |
| 2024-02-02 | 26.19 | 24.86 | -1.54 | -5.83% | 24.61 | 26.43 | 25597 | 6546.50 | 0.51% |
| 2024-02-01 | 24.04 | 26.40 | 2.01 | 8.24% | 24.04 | 27.26 | 27098 | 7029.84 | 0.54% |
| 2024-01-31 | 25.22 | 24.39 | -0.55 | -2.21% | 24.15 | 25.24 | 18961 | 4689.83 | 0.38% |
| 2024-01-30 | 25.00 | 24.94 | -0.89 | -3.45% | 24.86 | 25.80 | 11275 | 2850.15 | 0.23% |
| 2024-01-29 | 26.90 | 25.83 | -1.17 | -4.33% | 25.61 | 27.32 | 17250 | 4520.56 | 0.34% |