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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 37.43 | 39.22 | 2.34 | 6.34% | 36.89 | 39.38 | 36470 | 13972.05 | 1.15% |
| 2024-05-06 | 37.50 | 36.88 | -0.38 | -1.02% | 36.81 | 38.28 | 34564 | 12978.55 | 1.09% |
| 2024-04-30 | 36.99 | 37.26 | 0.31 | 0.84% | 36.66 | 37.79 | 22598 | 8431.91 | 0.71% |
| 2024-04-29 | 36.80 | 36.95 | 0.02 | 0.05% | 36.59 | 37.46 | 25028 | 9269.76 | 0.79% |
| 2024-04-26 | 34.83 | 36.93 | 2.47 | 7.17% | 34.49 | 37.87 | 49598 | 18298.27 | 1.56% |
| 2024-04-25 | 34.65 | 34.46 | -0.24 | -0.69% | 34.12 | 35.05 | 19477 | 6729.32 | 0.61% |
| 2024-04-24 | 33.10 | 34.70 | 1.26 | 3.77% | 32.80 | 34.77 | 30634 | 10471.69 | 0.96% |
| 2024-04-23 | 33.91 | 33.44 | -0.21 | -0.62% | 33.00 | 34.17 | 22275 | 7450.79 | 0.70% |
| 2024-04-22 | 32.91 | 33.65 | 0.85 | 2.59% | 32.50 | 34.30 | 27354 | 9231.48 | 0.86% |
| 2024-04-19 | 32.95 | 32.80 | 0.17 | 0.52% | 32.30 | 33.38 | 22986 | 7549.20 | 0.72% |
| 2024-04-18 | 32.39 | 32.63 | 0.20 | 0.62% | 31.90 | 33.48 | 25351 | 8313.46 | 0.80% |
| 2024-04-17 | 31.45 | 32.43 | 1.19 | 3.81% | 31.07 | 32.97 | 35419 | 11397.55 | 1.11% |
| 2024-04-16 | 31.30 | 31.24 | -0.19 | -0.60% | 30.95 | 31.90 | 32920 | 10332.24 | 1.04% |
| 2024-04-15 | 30.95 | 31.43 | 0.30 | 0.96% | 30.23 | 31.96 | 37069 | 11598.36 | 1.17% |
| 2024-04-12 | 29.53 | 31.13 | 1.51 | 5.10% | 29.44 | 31.62 | 61051 | 18896.93 | 1.92% |
| 2024-04-11 | 27.50 | 29.62 | 2.02 | 7.32% | 27.30 | 30.22 | 43246 | 12522.19 | 1.36% |
| 2024-04-10 | 28.03 | 27.60 | -0.43 | -1.53% | 27.46 | 28.03 | 15762 | 4357.83 | 0.50% |
| 2024-04-09 | 27.15 | 28.03 | 1.01 | 3.74% | 26.93 | 28.13 | 20987 | 5789.20 | 0.66% |
| 2024-04-08 | 28.32 | 27.02 | -1.37 | -4.83% | 27.00 | 28.34 | 31803 | 8724.69 | 1.00% |
| 2024-04-03 | 28.90 | 28.39 | -0.62 | -2.14% | 28.21 | 29.05 | 15577 | 4443.34 | 0.49% |
| 2024-04-02 | 29.25 | 29.01 | -0.02 | -0.07% | 28.68 | 29.25 | 14568 | 4207.02 | 0.46% |
| 2024-04-01 | 28.35 | 29.03 | 0.82 | 2.91% | 28.15 | 29.08 | 18956 | 5451.37 | 0.60% |
| 2024-03-29 | 28.31 | 28.21 | -0.10 | -0.35% | 27.72 | 28.36 | 20613 | 5759.01 | 0.65% |
| 2024-03-28 | 28.12 | 28.31 | 0.61 | 2.20% | 27.72 | 28.66 | 21894 | 6203.19 | 0.69% |
| 2024-03-27 | 28.45 | 27.70 | -0.62 | -2.19% | 27.70 | 28.52 | 16328 | 4602.75 | 0.51% |
| 2024-03-26 | 28.79 | 28.32 | -0.44 | -1.53% | 28.01 | 28.89 | 14981 | 4263.60 | 0.47% |
| 2024-03-25 | 29.69 | 28.76 | -0.89 | -3.00% | 28.72 | 29.89 | 18546 | 5410.36 | 0.58% |
| 2024-03-22 | 30.90 | 29.65 | -1.13 | -3.67% | 29.51 | 30.90 | 21542 | 6450.81 | 0.68% |
| 2024-03-21 | 31.47 | 30.78 | -0.70 | -2.22% | 30.51 | 31.65 | 22222 | 6878.38 | 0.70% |
| 2024-03-20 | 31.27 | 31.48 | 0.00 | 0.00% | 30.89 | 31.70 | 18079 | 5654.53 | 0.57% |
| 2024-03-19 | 32.10 | 31.48 | -0.70 | -2.18% | 31.48 | 32.40 | 19709 | 6261.53 | 0.62% |
| 2024-03-18 | 31.98 | 32.18 | 0.50 | 1.58% | 31.36 | 32.21 | 21159 | 6721.20 | 0.67% |
| 2024-03-15 | 31.38 | 31.68 | 0.14 | 0.44% | 30.81 | 32.37 | 22234 | 7022.43 | 0.70% |
| 2024-03-14 | 31.62 | 31.54 | 0.55 | 1.77% | 31.31 | 32.84 | 43499 | 13975.82 | 1.37% |
| 2024-03-13 | 31.19 | 30.99 | -0.20 | -0.64% | 30.60 | 31.33 | 18212 | 5635.43 | 0.57% |
| 2024-03-12 | 30.75 | 31.19 | 0.43 | 1.40% | 30.51 | 31.37 | 22473 | 6962.04 | 0.71% |
| 2024-03-11 | 29.87 | 30.76 | 1.03 | 3.46% | 29.38 | 30.76 | 25240 | 7583.97 | 0.79% |
| 2024-03-08 | 30.00 | 29.73 | -0.07 | -0.23% | 29.50 | 30.19 | 16072 | 4783.06 | 0.51% |
| 2024-03-07 | 30.79 | 29.80 | -0.91 | -2.96% | 29.79 | 30.98 | 19293 | 5861.78 | 0.61% |
| 2024-03-06 | 31.02 | 30.71 | -0.37 | -1.19% | 30.25 | 31.30 | 18934 | 5817.90 | 0.60% |
| 2024-03-05 | 31.85 | 31.08 | -0.67 | -2.11% | 30.70 | 31.85 | 24930 | 7744.95 | 0.78% |
| 2024-03-04 | 31.51 | 31.75 | 0.40 | 1.28% | 31.36 | 32.35 | 26429 | 8373.02 | 0.83% |
| 2024-03-01 | 31.60 | 31.35 | 0.05 | 0.16% | 30.73 | 31.60 | 30885 | 9612.36 | 0.97% |
| 2024-02-29 | 30.35 | 31.30 | 0.49 | 1.59% | 30.28 | 31.39 | 30823 | 9538.73 | 0.97% |
| 2024-02-28 | 32.37 | 30.81 | -1.50 | -4.64% | 30.73 | 33.36 | 45837 | 14773.76 | 1.44% |
| 2024-02-27 | 32.00 | 32.31 | -0.40 | -1.22% | 30.88 | 32.32 | 43229 | 13666.00 | 1.36% |
| 2024-02-26 | 32.55 | 32.71 | 0.39 | 1.21% | 32.11 | 33.36 | 30473 | 9974.78 | 0.96% |
| 2024-02-23 | 32.50 | 32.32 | -0.23 | -0.71% | 31.48 | 32.73 | 30618 | 9775.15 | 0.96% |
| 2024-02-22 | 33.05 | 32.55 | -0.38 | -1.15% | 32.20 | 33.33 | 20835 | 6796.23 | 0.66% |
| 2024-02-21 | 32.50 | 32.93 | 0.15 | 0.46% | 32.12 | 34.10 | 23922 | 7948.16 | 0.75% |
| 2024-02-20 | 32.70 | 32.78 | 0.28 | 0.86% | 32.03 | 32.96 | 18582 | 6048.65 | 0.58% |
| 2024-02-19 | 33.42 | 32.50 | -0.51 | -1.54% | 32.08 | 33.78 | 33869 | 11024.54 | 1.07% |
| 2024-02-08 | 33.80 | 33.01 | 0.37 | 1.13% | 32.15 | 35.62 | 53143 | 18331.16 | 1.67% |
| 2024-02-07 | 30.70 | 32.64 | 1.67 | 5.39% | 30.70 | 33.45 | 48897 | 16013.30 | 1.54% |
| 2024-02-06 | 26.46 | 30.97 | 4.85 | 18.57% | 25.50 | 31.33 | 45774 | 13232.25 | 1.44% |
| 2024-02-05 | 27.25 | 26.12 | -1.13 | -4.15% | 25.50 | 27.40 | 37495 | 9901.33 | 1.18% |
| 2024-02-02 | 28.86 | 27.25 | -1.35 | -4.72% | 26.34 | 29.30 | 28723 | 7955.25 | 0.90% |
| 2024-02-01 | 28.24 | 28.60 | 0.26 | 0.92% | 28.24 | 30.19 | 29242 | 8481.05 | 0.92% |
| 2024-01-31 | 30.21 | 28.34 | -1.87 | -6.19% | 28.30 | 30.42 | 30934 | 9011.47 | 0.97% |
| 2024-01-30 | 31.92 | 30.21 | -1.55 | -4.88% | 30.21 | 31.92 | 22118 | 6821.86 | 0.70% |
| 2024-01-29 | 32.60 | 31.76 | -0.80 | -2.46% | 31.76 | 33.00 | 13440 | 4341.89 | 0.42% |