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 | 33.55 | 33.31 | -0.05 | -0.15% | 33.28 | 34.05 | 8806 | 2962.60 | 1.92% |
| 2024-05-08 | 34.50 | 33.36 | -0.98 | -2.85% | 33.20 | 34.50 | 5393 | 1809.53 | 1.17% |
| 2024-05-07 | 34.20 | 34.34 | 0.35 | 1.03% | 33.60 | 34.51 | 9412 | 3201.55 | 2.05% |
| 2024-05-06 | 33.24 | 33.99 | 0.99 | 3.00% | 33.08 | 34.44 | 10306 | 3497.18 | 2.24% |
| 2024-04-30 | 33.80 | 33.00 | -0.85 | -2.51% | 32.55 | 33.80 | 17568 | 5790.77 | 3.82% |
| 2024-04-29 | 32.79 | 33.85 | 1.05 | 3.20% | 32.58 | 34.19 | 12640 | 4232.17 | 2.75% |
| 2024-04-26 | 31.79 | 32.80 | 1.06 | 3.34% | 31.31 | 33.77 | 13045 | 4259.19 | 2.84% |
| 2024-04-25 | 32.15 | 31.74 | -0.41 | -1.28% | 31.46 | 32.84 | 10501 | 3365.55 | 2.29% |
| 2024-04-24 | 32.12 | 32.15 | 0.03 | 0.09% | 31.65 | 32.38 | 8138 | 2601.64 | 1.77% |
| 2024-04-23 | 32.66 | 32.12 | -0.63 | -1.92% | 32.00 | 32.99 | 4704 | 1524.20 | 1.02% |
| 2024-04-22 | 31.55 | 32.75 | 0.76 | 2.38% | 31.12 | 32.96 | 6478 | 2106.78 | 1.41% |
| 2024-04-19 | 31.87 | 31.99 | -0.46 | -1.42% | 31.39 | 32.27 | 5822 | 1847.85 | 1.27% |
| 2024-04-18 | 32.88 | 32.45 | -0.23 | -0.70% | 31.70 | 32.88 | 11952 | 3857.63 | 2.60% |
| 2024-04-17 | 32.43 | 32.68 | 0.24 | 0.74% | 31.76 | 33.66 | 10756 | 3513.09 | 2.34% |
| 2024-04-16 | 33.20 | 32.44 | -1.06 | -3.16% | 31.55 | 33.58 | 9717 | 3148.28 | 2.11% |
| 2024-04-15 | 35.31 | 33.50 | -1.80 | -5.10% | 33.29 | 35.35 | 15739 | 5361.64 | 3.43% |
| 2024-04-12 | 35.19 | 35.30 | 0.16 | 0.46% | 34.85 | 35.96 | 9103 | 3236.71 | 1.98% |
| 2024-04-11 | 34.68 | 35.14 | 0.28 | 0.80% | 34.41 | 35.50 | 10880 | 3822.23 | 2.37% |
| 2024-04-10 | 35.14 | 34.86 | -0.27 | -0.77% | 34.50 | 35.49 | 3534 | 1232.28 | 0.77% |
| 2024-04-09 | 34.69 | 35.13 | 0.50 | 1.44% | 34.30 | 35.13 | 2659 | 925.02 | 0.58% |
| 2024-04-08 | 35.58 | 34.63 | -1.02 | -2.86% | 34.57 | 36.28 | 6319 | 2235.15 | 1.38% |
| 2024-04-03 | 37.08 | 35.65 | -0.95 | -2.60% | 35.59 | 37.08 | 5223 | 1878.99 | 1.14% |
| 2024-04-02 | 36.94 | 36.60 | -0.32 | -0.87% | 36.04 | 37.32 | 5605 | 2043.30 | 1.22% |
| 2024-04-01 | 36.99 | 36.92 | 0.28 | 0.76% | 36.56 | 37.29 | 4453 | 1643.99 | 0.97% |
| 2024-03-29 | 36.01 | 36.64 | 0.42 | 1.16% | 35.67 | 36.70 | 5848 | 2114.52 | 1.27% |
| 2024-03-28 | 35.12 | 36.22 | 0.87 | 2.46% | 35.11 | 36.59 | 8881 | 3194.48 | 1.93% |
| 2024-03-27 | 35.81 | 35.35 | -0.46 | -1.28% | 35.19 | 36.25 | 6604 | 2362.62 | 1.44% |
| 2024-03-26 | 35.93 | 35.81 | -0.12 | -0.33% | 35.05 | 36.56 | 8617 | 3078.09 | 1.88% |
| 2024-03-25 | 36.84 | 35.93 | -0.95 | -2.58% | 35.67 | 37.27 | 14828 | 5387.99 | 3.23% |
| 2024-03-22 | 37.94 | 36.88 | -1.08 | -2.85% | 36.50 | 37.94 | 11285 | 4181.42 | 2.46% |
| 2024-03-21 | 38.21 | 37.96 | -0.36 | -0.94% | 37.50 | 38.52 | 9664 | 3672.86 | 2.10% |
| 2024-03-20 | 37.82 | 38.32 | 0.17 | 0.45% | 37.61 | 38.35 | 6344 | 2414.15 | 1.38% |
| 2024-03-19 | 38.70 | 38.15 | -0.58 | -1.50% | 37.95 | 38.70 | 13762 | 5266.47 | 3.00% |
| 2024-03-18 | 38.63 | 38.73 | 0.13 | 0.34% | 37.72 | 38.98 | 14476 | 5540.00 | 3.15% |
| 2024-03-15 | 38.28 | 38.60 | 0.32 | 0.84% | 37.03 | 38.78 | 13070 | 4970.49 | 2.84% |
| 2024-03-14 | 39.40 | 38.28 | -1.35 | -3.41% | 37.66 | 41.60 | 25276 | 9954.32 | 5.50% |
| 2024-03-13 | 38.51 | 39.63 | 1.32 | 3.45% | 38.35 | 41.42 | 33774 | 13611.56 | 7.35% |
| 2024-03-12 | 36.03 | 38.31 | 2.25 | 6.24% | 36.00 | 38.86 | 30674 | 11539.57 | 6.68% |
| 2024-03-11 | 34.90 | 36.06 | 1.16 | 3.32% | 33.85 | 36.49 | 26879 | 9597.95 | 5.85% |
| 2024-03-08 | 35.00 | 34.90 | 0.71 | 2.08% | 34.00 | 35.73 | 31341 | 10940.18 | 6.82% |
| 2024-03-07 | 33.08 | 34.19 | 1.50 | 4.59% | 32.94 | 35.80 | 47482 | 16483.35 | 10.33% |
| 2024-03-06 | 32.28 | 32.69 | -0.06 | -0.18% | 31.80 | 33.16 | 13486 | 4382.94 | 2.94% |
| 2024-03-05 | 33.50 | 32.75 | -0.60 | -1.80% | 32.45 | 33.54 | 13761 | 4536.17 | 2.99% |
| 2024-03-04 | 34.20 | 33.35 | -0.64 | -1.88% | 32.73 | 34.20 | 22983 | 7698.14 | 5.00% |
| 2024-03-01 | 32.20 | 33.99 | 1.69 | 5.23% | 32.20 | 34.35 | 25792 | 8558.64 | 5.61% |
| 2024-02-29 | 31.06 | 32.30 | 0.87 | 2.77% | 31.05 | 32.46 | 15210 | 4863.09 | 3.31% |
| 2024-02-28 | 34.00 | 31.43 | -2.30 | -6.82% | 31.43 | 34.57 | 19700 | 6526.81 | 4.29% |
| 2024-02-27 | 33.22 | 33.73 | 0.64 | 1.93% | 32.23 | 33.86 | 19136 | 6286.36 | 4.16% |
| 2024-02-26 | 33.78 | 33.09 | 0.02 | 0.06% | 32.80 | 35.50 | 23165 | 7820.58 | 5.04% |
| 2024-02-23 | 32.50 | 33.07 | 0.88 | 2.73% | 32.20 | 33.40 | 12773 | 4182.73 | 2.78% |
| 2024-02-22 | 32.13 | 32.19 | -0.09 | -0.28% | 31.65 | 32.78 | 7738 | 2479.57 | 1.68% |
| 2024-02-21 | 31.20 | 32.28 | 0.53 | 1.67% | 31.08 | 33.33 | 10624 | 3437.38 | 2.31% |
| 2024-02-20 | 32.50 | 31.75 | -0.11 | -0.35% | 30.86 | 32.50 | 6821 | 2144.68 | 1.48% |
| 2024-02-19 | 32.80 | 31.86 | -0.64 | -1.97% | 31.00 | 32.80 | 11121 | 3548.62 | 2.42% |
| 2024-02-08 | 29.44 | 32.50 | 3.03 | 10.28% | 28.58 | 33.48 | 19864 | 6304.03 | 4.32% |
| 2024-02-07 | 28.88 | 29.47 | 0.22 | 0.75% | 28.21 | 30.10 | 12015 | 3509.39 | 2.61% |
| 2024-02-06 | 28.25 | 29.25 | 0.80 | 2.81% | 26.70 | 30.15 | 18134 | 5150.72 | 3.95% |
| 2024-02-05 | 28.70 | 28.45 | -0.34 | -1.18% | 26.51 | 29.10 | 12119 | 3374.87 | 2.64% |
| 2024-02-02 | 29.30 | 28.79 | -0.87 | -2.93% | 27.60 | 29.55 | 16750 | 4749.35 | 3.65% |
| 2024-02-01 | 29.49 | 29.66 | 0.67 | 2.31% | 28.40 | 30.33 | 10158 | 3000.89 | 2.21% |
| 2024-01-31 | 30.29 | 28.99 | -1.37 | -4.51% | 28.71 | 30.68 | 7828 | 2300.17 | 1.70% |