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 | 34.99 | 35.32 | 0.37 | 1.06% | 34.48 | 35.85 | 25058 | 8829.97 | 2.90% |
| 2024-05-07 | 34.88 | 34.95 | 0.31 | 0.89% | 34.22 | 35.20 | 16717 | 5809.61 | 1.93% |
| 2024-05-06 | 34.05 | 34.64 | 1.51 | 4.56% | 33.50 | 34.86 | 18527 | 6371.91 | 2.14% |
| 2024-04-30 | 32.99 | 33.13 | -0.23 | -0.69% | 32.68 | 33.43 | 13851 | 4577.54 | 1.60% |
| 2024-04-29 | 32.36 | 33.36 | 1.00 | 3.09% | 32.35 | 33.58 | 17879 | 5902.03 | 2.07% |
| 2024-04-26 | 31.32 | 32.36 | 1.08 | 3.45% | 31.02 | 32.59 | 20984 | 6720.35 | 2.43% |
| 2024-04-25 | 30.00 | 31.28 | 1.21 | 4.02% | 29.81 | 31.84 | 20539 | 6386.78 | 2.37% |
| 2024-04-24 | 30.12 | 30.07 | -0.09 | -0.30% | 29.63 | 30.23 | 11601 | 3467.85 | 1.34% |
| 2024-04-23 | 29.90 | 30.16 | 0.69 | 2.34% | 29.28 | 30.68 | 12754 | 3822.39 | 1.47% |
| 2024-04-22 | 29.15 | 29.47 | 0.26 | 0.89% | 28.43 | 29.93 | 10623 | 3127.18 | 1.23% |
| 2024-04-19 | 29.65 | 29.21 | -0.59 | -1.98% | 28.81 | 29.74 | 13727 | 4000.95 | 1.59% |
| 2024-04-18 | 30.10 | 29.80 | -0.38 | -1.26% | 29.40 | 30.66 | 13590 | 4094.69 | 1.57% |
| 2024-04-17 | 28.90 | 30.18 | 1.37 | 4.76% | 28.90 | 30.44 | 17017 | 5092.75 | 1.97% |
| 2024-04-16 | 31.39 | 28.81 | -2.12 | -6.85% | 28.81 | 31.39 | 20938 | 6210.50 | 2.42% |
| 2024-04-15 | 31.93 | 30.93 | -1.24 | -3.85% | 30.29 | 32.52 | 17610 | 5499.65 | 2.03% |
| 2024-04-12 | 32.61 | 32.17 | -0.53 | -1.62% | 32.00 | 33.16 | 9539 | 3098.64 | 1.10% |
| 2024-04-11 | 33.05 | 32.70 | -0.54 | -1.62% | 32.41 | 33.50 | 13628 | 4488.97 | 1.57% |
| 2024-04-10 | 34.05 | 33.24 | -1.01 | -2.95% | 32.98 | 34.25 | 12624 | 4219.51 | 1.46% |
| 2024-04-09 | 32.14 | 34.25 | 2.11 | 6.57% | 31.80 | 34.39 | 25010 | 8326.22 | 2.89% |
| 2024-04-08 | 33.98 | 32.14 | -2.07 | -6.05% | 32.13 | 33.98 | 21768 | 7127.32 | 2.51% |
| 2024-04-03 | 35.26 | 34.21 | -1.19 | -3.36% | 33.99 | 35.51 | 18006 | 6209.04 | 2.08% |
| 2024-04-02 | 36.00 | 35.40 | -0.61 | -1.69% | 35.16 | 36.01 | 15386 | 5464.84 | 1.78% |
| 2024-04-01 | 34.81 | 36.01 | 1.43 | 4.14% | 34.60 | 36.01 | 14337 | 5086.52 | 1.66% |
| 2024-03-29 | 35.30 | 34.58 | -0.70 | -1.98% | 33.98 | 35.70 | 16927 | 5851.50 | 1.95% |
| 2024-03-28 | 35.02 | 35.28 | 0.00 | 0.00% | 34.53 | 36.12 | 17521 | 6218.08 | 2.02% |
| 2024-03-27 | 35.53 | 35.28 | -0.24 | -0.68% | 35.05 | 36.43 | 20102 | 7213.98 | 2.32% |
| 2024-03-26 | 36.47 | 35.52 | -0.95 | -2.60% | 34.98 | 36.69 | 23823 | 8481.97 | 2.75% |
| 2024-03-25 | 38.45 | 36.47 | -2.26 | -5.84% | 36.45 | 39.43 | 30951 | 11702.39 | 3.57% |
| 2024-03-22 | 40.65 | 38.73 | -2.12 | -5.19% | 38.60 | 40.83 | 30923 | 12126.47 | 3.57% |
| 2024-03-21 | 42.15 | 40.85 | -1.67 | -3.93% | 40.65 | 42.35 | 37016 | 15322.78 | 4.27% |
| 2024-03-20 | 40.83 | 42.52 | 1.67 | 4.09% | 40.05 | 44.00 | 55516 | 23424.84 | 6.41% |
| 2024-03-19 | 42.00 | 40.85 | -0.85 | -2.04% | 40.66 | 42.48 | 48606 | 20029.39 | 5.61% |
| 2024-03-18 | 39.38 | 41.70 | 3.35 | 8.74% | 38.88 | 41.70 | 51272 | 20777.54 | 5.92% |
| 2024-03-15 | 37.89 | 38.35 | 0.50 | 1.32% | 37.33 | 40.00 | 40663 | 15768.99 | 4.70% |
| 2024-03-14 | 40.00 | 37.85 | 0.55 | 1.47% | 37.65 | 40.70 | 53138 | 20549.11 | 6.14% |
| 2024-03-13 | 37.19 | 37.30 | 0.05 | 0.13% | 36.20 | 37.68 | 26574 | 9820.91 | 3.07% |
| 2024-03-12 | 36.31 | 37.25 | 1.48 | 4.14% | 36.26 | 37.84 | 31382 | 11634.39 | 3.62% |
| 2024-03-11 | 34.91 | 35.77 | 1.26 | 3.65% | 34.39 | 35.90 | 26072 | 9169.01 | 3.01% |
| 2024-03-08 | 34.38 | 34.51 | 0.18 | 0.52% | 33.86 | 35.27 | 39832 | 13716.69 | 4.60% |
| 2024-03-07 | 35.62 | 34.33 | -1.61 | -4.48% | 34.23 | 36.20 | 25529 | 8937.92 | 2.95% |
| 2024-03-06 | 36.02 | 35.94 | -0.06 | -0.17% | 35.25 | 36.90 | 16074 | 5763.31 | 1.86% |
| 2024-03-05 | 36.87 | 36.00 | -0.99 | -2.68% | 35.88 | 36.87 | 20708 | 7511.38 | 2.39% |
| 2024-03-04 | 36.32 | 36.99 | 0.69 | 1.90% | 36.25 | 38.27 | 24400 | 9077.42 | 2.82% |
| 2024-03-01 | 36.18 | 36.30 | 0.12 | 0.33% | 35.83 | 36.75 | 18522 | 6712.86 | 2.14% |
| 2024-02-29 | 34.40 | 36.18 | 1.86 | 5.42% | 34.35 | 36.20 | 23285 | 8234.86 | 2.69% |
| 2024-02-28 | 37.48 | 34.32 | -3.07 | -8.21% | 34.32 | 38.79 | 29694 | 10960.95 | 3.43% |
| 2024-02-27 | 36.41 | 37.39 | 0.61 | 1.66% | 35.92 | 37.39 | 16730 | 6118.16 | 1.93% |
| 2024-02-26 | 35.99 | 36.78 | 0.73 | 2.02% | 35.33 | 37.53 | 23128 | 8414.67 | 2.67% |
| 2024-02-23 | 35.27 | 36.05 | 0.96 | 2.74% | 34.50 | 36.36 | 13583 | 4797.60 | 1.57% |
| 2024-02-22 | 34.87 | 35.09 | 0.09 | 0.26% | 34.58 | 35.69 | 12938 | 4533.20 | 1.49% |
| 2024-02-21 | 33.70 | 35.00 | 1.18 | 3.49% | 33.26 | 36.13 | 19240 | 6756.47 | 2.22% |
| 2024-02-20 | 33.50 | 33.82 | 0.42 | 1.26% | 32.68 | 34.23 | 21623 | 7280.85 | 2.50% |
| 2024-02-19 | 34.30 | 33.40 | -0.99 | -2.88% | 32.70 | 34.71 | 23071 | 7714.77 | 2.66% |
| 2024-02-08 | 31.67 | 34.39 | 2.72 | 8.59% | 31.39 | 35.08 | 30296 | 10211.88 | 3.50% |
| 2024-02-07 | 29.80 | 31.67 | 2.17 | 7.36% | 29.38 | 32.25 | 31709 | 9900.22 | 3.66% |
| 2024-02-06 | 27.20 | 29.50 | 2.10 | 7.66% | 26.00 | 29.98 | 32731 | 9125.32 | 3.78% |
| 2024-02-05 | 30.35 | 27.40 | -3.75 | -12.04% | 26.78 | 30.61 | 27778 | 7887.52 | 3.21% |
| 2024-02-02 | 33.43 | 31.15 | -2.08 | -6.26% | 29.51 | 33.93 | 25343 | 8043.04 | 2.93% |
| 2024-02-01 | 33.20 | 33.23 | -0.13 | -0.39% | 32.79 | 34.48 | 17230 | 5778.65 | 1.99% |
| 2024-01-31 | 35.70 | 33.36 | -2.52 | -7.02% | 33.09 | 36.27 | 23882 | 8195.31 | 2.76% |
| 2024-01-30 | 37.05 | 35.88 | -1.62 | -4.32% | 35.85 | 37.35 | 14056 | 5146.05 | 1.62% |