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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 32.55 | 31.99 | -0.25 | -0.78% | 31.77 | 33.23 | 1789 | 576.77 | 0.28% |
| 2024-05-15 | 32.25 | 32.24 | -0.17 | -0.52% | 32.01 | 32.76 | 2192 | 708.26 | 0.34% |
| 2024-05-14 | 32.68 | 32.41 | -0.25 | -0.77% | 32.31 | 33.29 | 2547 | 830.06 | 0.40% |
| 2024-05-13 | 33.96 | 32.66 | -1.36 | -4.00% | 32.25 | 33.96 | 3949 | 1299.43 | 0.62% |
| 2024-05-10 | 34.99 | 34.02 | -0.97 | -2.77% | 33.94 | 34.99 | 2954 | 1016.97 | 0.46% |
| 2024-05-09 | 34.46 | 34.99 | 0.59 | 1.72% | 34.42 | 35.28 | 2077 | 723.94 | 0.32% |
| 2024-05-08 | 35.23 | 34.40 | -0.83 | -2.36% | 34.26 | 35.25 | 2306 | 796.72 | 0.36% |
| 2024-05-07 | 34.85 | 35.23 | 0.43 | 1.24% | 34.50 | 35.58 | 3257 | 1141.57 | 0.51% |
| 2024-05-06 | 34.57 | 34.80 | 0.42 | 1.22% | 34.20 | 35.02 | 4346 | 1509.13 | 0.68% |
| 2024-04-30 | 35.14 | 34.38 | -0.94 | -2.66% | 33.52 | 35.14 | 5907 | 2025.60 | 1.43% |
| 2024-04-29 | 33.45 | 35.32 | 1.61 | 4.78% | 33.45 | 35.32 | 4755 | 1644.29 | 1.15% |
| 2024-04-26 | 32.84 | 33.71 | 0.77 | 2.34% | 32.51 | 33.97 | 3610 | 1202.86 | 0.87% |
| 2024-04-25 | 33.20 | 32.94 | -0.23 | -0.69% | 32.81 | 33.42 | 1966 | 649.99 | 0.47% |
| 2024-04-24 | 33.02 | 33.17 | 0.57 | 1.75% | 32.72 | 33.46 | 2560 | 848.20 | 0.62% |
| 2024-04-23 | 31.50 | 32.60 | 0.58 | 1.81% | 31.50 | 32.91 | 2235 | 726.30 | 0.54% |
| 2024-04-22 | 31.48 | 32.02 | -0.65 | -1.99% | 31.22 | 33.20 | 2623 | 844.82 | 0.63% |
| 2024-04-19 | 33.50 | 32.67 | -0.93 | -2.77% | 32.67 | 33.50 | 3076 | 1011.61 | 0.74% |
| 2024-04-18 | 34.02 | 33.60 | 0.10 | 0.30% | 32.58 | 34.05 | 4354 | 1456.05 | 1.05% |
| 2024-04-17 | 33.00 | 33.50 | 1.28 | 3.97% | 32.26 | 33.80 | 5559 | 1851.15 | 1.34% |
| 2024-04-16 | 31.01 | 32.22 | 0.58 | 1.83% | 31.00 | 33.58 | 8225 | 2661.19 | 1.99% |
| 2024-04-15 | 33.03 | 31.64 | -1.45 | -4.38% | 31.19 | 33.34 | 6937 | 2214.80 | 1.68% |
| 2024-04-12 | 33.18 | 33.09 | -0.16 | -0.48% | 33.05 | 33.90 | 2930 | 978.52 | 0.71% |
| 2024-04-11 | 32.80 | 33.25 | 0.04 | 0.12% | 32.02 | 33.79 | 3489 | 1159.01 | 0.84% |
| 2024-04-10 | 35.01 | 33.21 | -1.10 | -3.21% | 32.32 | 35.01 | 6489 | 2153.53 | 1.57% |
| 2024-04-09 | 34.18 | 34.31 | 0.16 | 0.47% | 34.15 | 34.80 | 3878 | 1329.85 | 0.94% |
| 2024-04-08 | 36.60 | 34.15 | -2.31 | -6.34% | 34.00 | 36.60 | 8355 | 2887.54 | 2.02% |
| 2024-04-03 | 38.15 | 36.46 | -1.64 | -4.30% | 36.01 | 38.15 | 8902 | 3264.80 | 2.15% |
| 2024-04-02 | 39.75 | 38.10 | -1.63 | -4.10% | 37.87 | 39.77 | 11864 | 4550.41 | 2.87% |
| 2024-04-01 | 38.88 | 39.73 | 0.05 | 0.13% | 38.88 | 41.60 | 16596 | 6682.08 | 4.01% |
| 2024-03-29 | 42.59 | 39.68 | 0.07 | 0.18% | 39.66 | 42.68 | 20348 | 8327.83 | 4.91% |
| 2024-03-28 | 38.38 | 39.61 | 0.79 | 2.04% | 37.30 | 40.87 | 21937 | 8654.66 | 5.30% |
| 2024-03-27 | 40.48 | 38.82 | -4.56 | -10.51% | 37.73 | 41.17 | 28352 | 11106.82 | 6.85% |
| 2024-03-26 | 36.95 | 43.38 | 7.23 | 20.00% | 36.95 | 43.38 | 34587 | 14325.51 | 8.35% |
| 2024-03-25 | 34.59 | 36.15 | 1.58 | 4.57% | 34.39 | 36.80 | 7743 | 2765.19 | 1.87% |
| 2024-03-22 | 35.55 | 34.57 | -0.81 | -2.29% | 34.41 | 35.84 | 3408 | 1187.19 | 0.82% |
| 2024-03-21 | 35.91 | 35.38 | -0.52 | -1.45% | 34.80 | 36.01 | 2576 | 913.54 | 0.62% |
| 2024-03-20 | 35.49 | 35.90 | 0.20 | 0.56% | 35.23 | 36.16 | 2224 | 793.22 | 0.54% |
| 2024-03-19 | 36.16 | 35.70 | -0.46 | -1.27% | 35.26 | 36.49 | 4539 | 1624.74 | 1.10% |
| 2024-03-18 | 34.45 | 36.16 | 1.76 | 5.12% | 34.40 | 36.16 | 5459 | 1939.01 | 1.32% |
| 2024-03-15 | 33.27 | 34.40 | 1.22 | 3.68% | 32.50 | 34.69 | 4012 | 1359.26 | 0.97% |
| 2024-03-14 | 34.15 | 33.18 | -0.80 | -2.35% | 32.48 | 34.29 | 3576 | 1184.53 | 0.86% |
| 2024-03-13 | 34.24 | 33.98 | -0.26 | -0.76% | 33.78 | 34.40 | 3424 | 1166.99 | 0.83% |
| 2024-03-12 | 33.00 | 34.24 | 1.17 | 3.54% | 32.66 | 34.29 | 4877 | 1639.25 | 1.18% |
| 2024-03-11 | 32.05 | 33.07 | 0.86 | 2.67% | 32.02 | 33.10 | 3240 | 1059.97 | 0.78% |
| 2024-03-08 | 32.26 | 32.21 | 0.47 | 1.48% | 31.56 | 32.44 | 2602 | 831.95 | 0.63% |
| 2024-03-07 | 32.75 | 31.74 | -0.61 | -1.89% | 31.64 | 33.08 | 3565 | 1154.47 | 0.86% |
| 2024-03-06 | 32.78 | 32.35 | -0.56 | -1.70% | 32.10 | 33.19 | 4581 | 1489.63 | 1.11% |
| 2024-03-05 | 33.58 | 32.91 | -0.92 | -2.72% | 32.82 | 34.04 | 2833 | 941.49 | 0.68% |
| 2024-03-04 | 34.47 | 33.83 | -0.62 | -1.80% | 32.50 | 34.90 | 4305 | 1450.79 | 1.04% |
| 2024-03-01 | 34.00 | 34.45 | 1.39 | 4.20% | 33.23 | 34.55 | 3939 | 1337.82 | 0.95% |
| 2024-02-29 | 31.71 | 33.06 | 0.96 | 2.99% | 31.71 | 33.80 | 5374 | 1771.29 | 1.30% |
| 2024-02-28 | 35.94 | 32.10 | -3.92 | -10.88% | 31.62 | 36.28 | 8371 | 2839.56 | 2.02% |
| 2024-02-27 | 35.42 | 36.02 | 0.70 | 1.98% | 34.62 | 36.20 | 4235 | 1501.42 | 1.02% |
| 2024-02-26 | 34.78 | 35.32 | 0.54 | 1.55% | 33.86 | 35.99 | 5405 | 1898.53 | 1.31% |
| 2024-02-23 | 33.45 | 34.78 | 3.50 | 11.19% | 33.04 | 37.01 | 6095 | 2138.47 | 1.47% |
| 2024-02-22 | 30.76 | 31.28 | 0.45 | 1.46% | 30.22 | 31.88 | 2668 | 829.43 | 0.64% |
| 2024-02-21 | 29.50 | 30.83 | 0.47 | 1.55% | 29.01 | 31.99 | 4103 | 1277.74 | 0.99% |
| 2024-02-20 | 30.00 | 30.36 | -0.31 | -1.01% | 29.50 | 30.40 | 3563 | 1064.96 | 0.86% |
| 2024-02-19 | 29.45 | 30.67 | 2.29 | 8.07% | 29.37 | 31.90 | 4978 | 1507.42 | 1.20% |
| 2024-02-08 | 24.26 | 28.38 | 4.73 | 20.00% | 23.41 | 28.38 | 5181 | 1370.65 | 1.25% |
| 2024-02-07 | 25.25 | 23.65 | -1.65 | -6.52% | 23.32 | 25.70 | 7560 | 1863.26 | 1.83% |
| 2024-02-06 | 24.75 | 25.30 | 0.14 | 0.56% | 22.08 | 26.80 | 7884 | 1925.78 | 1.90% |