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 | 33.80 | 33.81 | -0.01 | -0.03% | 33.60 | 34.48 | 9351 | 3182.01 | 1.47% |
| 2024-05-08 | 34.50 | 33.82 | -1.10 | -3.15% | 33.30 | 35.35 | 11608 | 3970.35 | 1.83% |
| 2024-05-07 | 34.47 | 34.92 | 0.82 | 2.40% | 33.70 | 35.50 | 17086 | 5948.89 | 2.69% |
| 2024-05-06 | 34.55 | 34.10 | 0.06 | 0.18% | 33.81 | 34.98 | 9202 | 3149.60 | 1.45% |
| 2024-04-30 | 34.01 | 34.04 | 0.00 | 0.00% | 33.30 | 34.45 | 10660 | 3604.81 | 1.68% |
| 2024-04-29 | 32.25 | 34.04 | 1.42 | 4.35% | 32.16 | 34.27 | 10705 | 3599.01 | 1.69% |
| 2024-04-26 | 32.30 | 32.62 | -0.07 | -0.21% | 32.23 | 33.22 | 7219 | 2366.79 | 1.14% |
| 2024-04-25 | 31.41 | 32.69 | 1.10 | 3.48% | 31.16 | 32.85 | 9747 | 3132.12 | 1.54% |
| 2024-04-24 | 30.50 | 31.59 | 1.39 | 4.60% | 29.66 | 31.79 | 10798 | 3359.07 | 1.70% |
| 2024-04-23 | 31.14 | 30.20 | -0.10 | -0.33% | 29.38 | 31.14 | 5183 | 1576.71 | 0.82% |
| 2024-04-22 | 30.98 | 30.30 | -0.64 | -2.07% | 30.00 | 31.60 | 8931 | 2735.94 | 1.41% |
| 2024-04-19 | 31.99 | 30.94 | -1.06 | -3.31% | 30.72 | 32.20 | 10126 | 3156.95 | 1.59% |
| 2024-04-18 | 32.24 | 32.00 | -0.12 | -0.37% | 31.24 | 32.50 | 10281 | 3298.85 | 1.62% |
| 2024-04-17 | 31.12 | 32.12 | 1.00 | 3.21% | 31.08 | 32.59 | 15742 | 5033.05 | 2.48% |
| 2024-04-16 | 31.01 | 31.12 | -0.21 | -0.67% | 28.52 | 32.49 | 22073 | 6726.35 | 3.48% |
| 2024-04-15 | 33.68 | 31.33 | -2.39 | -7.09% | 30.58 | 34.06 | 18748 | 5994.16 | 2.95% |
| 2024-04-12 | 33.75 | 33.72 | -0.06 | -0.18% | 33.03 | 34.37 | 9360 | 3164.51 | 1.47% |
| 2024-04-11 | 35.20 | 33.78 | -1.44 | -4.09% | 33.35 | 35.55 | 19555 | 6664.18 | 3.08% |
| 2024-04-10 | 37.50 | 35.22 | -2.78 | -7.32% | 33.91 | 38.18 | 27680 | 9803.90 | 4.36% |
| 2024-04-09 | 36.21 | 38.00 | 1.70 | 4.68% | 36.21 | 38.46 | 16487 | 6200.76 | 2.60% |
| 2024-04-08 | 38.60 | 36.30 | -2.61 | -6.71% | 36.25 | 38.61 | 21694 | 8005.51 | 3.42% |
| 2024-04-03 | 40.40 | 38.91 | -2.74 | -6.58% | 38.91 | 40.64 | 28294 | 11205.47 | 4.46% |
| 2024-04-02 | 39.00 | 41.65 | 2.59 | 6.63% | 37.62 | 41.80 | 47364 | 18788.35 | 7.46% |
| 2024-04-01 | 37.14 | 39.06 | 1.92 | 5.17% | 37.12 | 39.39 | 24751 | 9508.00 | 3.90% |
| 2024-03-29 | 36.98 | 37.14 | 0.45 | 1.23% | 36.52 | 38.49 | 24688 | 9210.77 | 3.89% |
| 2024-03-28 | 35.50 | 36.69 | 1.11 | 3.12% | 35.08 | 37.76 | 19751 | 7296.21 | 3.11% |
| 2024-03-27 | 36.98 | 35.58 | -1.62 | -4.35% | 35.54 | 37.28 | 16516 | 5985.68 | 2.60% |
| 2024-03-26 | 36.70 | 37.20 | 0.69 | 1.89% | 36.32 | 38.17 | 30372 | 11281.34 | 4.78% |
| 2024-03-25 | 38.26 | 36.51 | -1.60 | -4.20% | 36.48 | 38.50 | 25604 | 9484.67 | 4.03% |
| 2024-03-22 | 39.38 | 38.11 | -2.49 | -6.13% | 37.66 | 40.46 | 48855 | 18935.98 | 7.69% |
| 2024-03-21 | 34.50 | 40.60 | 6.77 | 20.01% | 34.50 | 40.60 | 49178 | 18494.96 | 7.74% |
| 2024-03-20 | 34.09 | 33.83 | 0.03 | 0.09% | 33.23 | 34.27 | 12095 | 4061.67 | 1.90% |
| 2024-03-19 | 34.21 | 33.80 | -0.37 | -1.08% | 33.66 | 34.45 | 6725 | 2292.67 | 1.06% |
| 2024-03-18 | 33.69 | 34.17 | 0.61 | 1.82% | 33.03 | 34.21 | 14748 | 4954.74 | 2.32% |
| 2024-03-15 | 33.02 | 33.56 | -0.03 | -0.09% | 32.81 | 33.59 | 5948 | 1975.36 | 0.94% |
| 2024-03-14 | 34.99 | 33.59 | -1.40 | -4.00% | 33.04 | 35.15 | 13015 | 4419.63 | 2.05% |
| 2024-03-13 | 33.57 | 34.99 | 1.39 | 4.14% | 33.10 | 35.99 | 15382 | 5322.44 | 2.42% |
| 2024-03-12 | 32.93 | 33.60 | 0.40 | 1.20% | 32.87 | 34.35 | 9190 | 3080.91 | 1.45% |
| 2024-03-11 | 32.41 | 33.20 | 0.79 | 2.44% | 32.19 | 33.25 | 11335 | 3722.14 | 1.79% |
| 2024-03-08 | 32.09 | 32.41 | 0.33 | 1.03% | 32.00 | 32.99 | 5641 | 1829.20 | 0.89% |
| 2024-03-07 | 33.45 | 32.08 | -1.36 | -4.07% | 32.08 | 33.88 | 9022 | 2965.61 | 1.42% |
| 2024-03-06 | 33.53 | 33.44 | -0.09 | -0.27% | 32.38 | 34.36 | 9439 | 3142.05 | 1.49% |
| 2024-03-05 | 34.67 | 33.53 | -1.04 | -3.01% | 33.50 | 34.84 | 6263 | 2122.45 | 0.99% |
| 2024-03-04 | 35.07 | 34.57 | -0.50 | -1.43% | 34.02 | 35.97 | 7805 | 2717.29 | 1.23% |
| 2024-03-01 | 35.20 | 35.07 | -0.24 | -0.68% | 34.59 | 35.98 | 12340 | 4336.56 | 1.94% |
| 2024-02-29 | 34.01 | 35.31 | 1.23 | 3.61% | 33.47 | 35.87 | 11718 | 4096.38 | 1.85% |
| 2024-02-28 | 37.30 | 34.08 | -3.67 | -9.72% | 34.00 | 38.21 | 15112 | 5425.43 | 2.38% |
| 2024-02-27 | 37.25 | 37.75 | 0.50 | 1.34% | 36.31 | 37.85 | 7788 | 2880.47 | 1.23% |
| 2024-02-26 | 36.00 | 37.25 | 1.25 | 3.47% | 36.00 | 38.25 | 12376 | 4603.46 | 1.95% |
| 2024-02-23 | 34.25 | 36.00 | 1.75 | 5.11% | 33.70 | 36.79 | 16220 | 5792.96 | 2.55% |
| 2024-02-22 | 33.83 | 34.25 | 0.08 | 0.23% | 33.65 | 34.59 | 11869 | 4049.40 | 1.87% |
| 2024-02-21 | 33.11 | 34.17 | 0.99 | 2.98% | 32.24 | 35.22 | 11982 | 4056.57 | 1.89% |
| 2024-02-20 | 34.19 | 33.18 | -1.01 | -2.95% | 32.89 | 34.27 | 7719 | 2558.54 | 1.22% |
| 2024-02-19 | 33.50 | 34.19 | 1.19 | 3.61% | 32.43 | 36.71 | 19962 | 6821.11 | 3.14% |
| 2024-02-08 | 27.98 | 33.00 | 4.73 | 16.73% | 27.66 | 33.92 | 31012 | 9765.79 | 4.88% |
| 2024-02-07 | 29.15 | 28.27 | -0.23 | -0.81% | 26.31 | 29.99 | 16918 | 4791.58 | 2.66% |
| 2024-02-06 | 27.57 | 28.50 | 1.00 | 3.64% | 25.33 | 28.79 | 17334 | 4685.46 | 2.73% |
| 2024-02-05 | 29.00 | 27.50 | -1.91 | -6.49% | 25.99 | 29.49 | 24828 | 6775.65 | 3.91% |
| 2024-02-02 | 32.09 | 29.41 | -1.98 | -6.31% | 28.40 | 32.09 | 14413 | 4328.42 | 2.27% |
| 2024-02-01 | 32.10 | 31.39 | -0.61 | -1.91% | 30.70 | 32.17 | 11506 | 3624.21 | 1.81% |
| 2024-01-31 | 34.83 | 32.00 | -1.64 | -4.88% | 31.82 | 35.00 | 11174 | 3677.50 | 1.76% |