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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 31.60 | 30.41 | -1.38 | -4.34% | 30.20 | 31.88 | 23664 | 7262.90 | 2.87% |
| 2024-05-09 | 31.10 | 31.79 | 0.89 | 2.88% | 31.00 | 31.95 | 19535 | 6159.80 | 2.37% |
| 2024-05-08 | 32.34 | 30.90 | -1.39 | -4.30% | 30.85 | 32.36 | 21608 | 6768.77 | 2.62% |
| 2024-05-07 | 32.90 | 32.29 | -0.42 | -1.28% | 32.00 | 32.90 | 18001 | 5801.48 | 2.19% |
| 2024-05-06 | 32.12 | 32.71 | 1.05 | 3.32% | 32.03 | 32.96 | 26248 | 8547.36 | 3.19% |
| 2024-04-30 | 32.60 | 31.66 | -0.88 | -2.70% | 31.63 | 32.75 | 23193 | 7428.93 | 2.76% |
| 2024-04-29 | 31.92 | 32.54 | 0.04 | 0.12% | 31.71 | 33.17 | 32817 | 10641.56 | 3.90% |
| 2024-04-26 | 31.70 | 32.50 | 1.08 | 3.44% | 31.40 | 32.95 | 25707 | 8316.22 | 3.11% |
| 2024-04-25 | 31.24 | 31.42 | 0.33 | 1.06% | 30.44 | 31.90 | 18336 | 5762.99 | 2.21% |
| 2024-04-24 | 30.75 | 31.09 | 0.39 | 1.27% | 30.42 | 31.14 | 13779 | 4251.47 | 1.66% |
| 2024-04-23 | 30.80 | 30.70 | 0.06 | 0.20% | 30.35 | 31.14 | 11293 | 3477.18 | 1.36% |
| 2024-04-22 | 30.23 | 30.64 | 0.18 | 0.59% | 29.70 | 31.18 | 17284 | 5297.24 | 2.09% |
| 2024-04-19 | 30.95 | 30.46 | -0.47 | -1.52% | 30.05 | 31.01 | 13705 | 4183.32 | 1.66% |
| 2024-04-18 | 31.46 | 30.93 | -0.52 | -1.65% | 30.62 | 31.78 | 16484 | 5162.10 | 1.99% |
| 2024-04-17 | 30.86 | 31.45 | 1.05 | 3.45% | 30.62 | 31.86 | 25456 | 7950.60 | 3.07% |
| 2024-04-16 | 32.17 | 30.40 | -1.98 | -6.11% | 30.35 | 32.35 | 17961 | 5607.97 | 2.17% |
| 2024-04-15 | 32.80 | 32.38 | -0.15 | -0.46% | 31.61 | 33.50 | 20837 | 6825.57 | 2.52% |
| 2024-04-12 | 32.70 | 32.53 | -0.27 | -0.82% | 32.12 | 33.01 | 12283 | 3994.47 | 1.48% |
| 2024-04-11 | 32.58 | 32.80 | 0.04 | 0.12% | 32.41 | 33.58 | 10801 | 3578.11 | 1.30% |
| 2024-04-10 | 33.73 | 32.76 | -0.87 | -2.59% | 32.50 | 33.73 | 14052 | 4639.24 | 1.70% |
| 2024-04-09 | 33.57 | 33.63 | 0.25 | 0.75% | 33.31 | 33.98 | 14842 | 4987.57 | 1.79% |
| 2024-04-08 | 35.20 | 33.38 | -1.98 | -5.60% | 33.04 | 35.31 | 30526 | 10366.20 | 3.69% |
| 2024-04-03 | 36.08 | 35.36 | -0.73 | -2.02% | 35.20 | 36.28 | 11897 | 4240.52 | 1.44% |
| 2024-04-02 | 36.66 | 36.09 | -0.57 | -1.55% | 35.62 | 36.66 | 16780 | 6042.88 | 2.03% |
| 2024-04-01 | 36.00 | 36.66 | 0.58 | 1.61% | 35.47 | 36.90 | 23894 | 8651.48 | 2.89% |
| 2024-03-29 | 36.50 | 36.08 | -0.37 | -1.02% | 34.79 | 36.78 | 29393 | 10462.29 | 3.55% |
| 2024-03-28 | 36.20 | 36.45 | -0.46 | -1.25% | 36.17 | 37.24 | 24187 | 8872.90 | 2.92% |
| 2024-03-27 | 38.14 | 36.91 | -1.72 | -4.45% | 36.74 | 38.50 | 29679 | 11045.57 | 3.58% |
| 2024-03-26 | 37.83 | 38.63 | 0.73 | 1.93% | 37.40 | 39.04 | 36836 | 14075.20 | 4.45% |
| 2024-03-25 | 37.13 | 37.90 | 0.40 | 1.07% | 36.83 | 39.75 | 42584 | 16389.41 | 5.14% |
| 2024-03-22 | 37.51 | 37.50 | -0.39 | -1.03% | 37.06 | 38.60 | 26057 | 9914.36 | 3.15% |
| 2024-03-21 | 38.40 | 37.89 | -0.17 | -0.45% | 37.21 | 39.59 | 28392 | 10867.08 | 3.43% |
| 2024-03-20 | 37.60 | 38.06 | 0.36 | 0.95% | 37.04 | 38.51 | 21450 | 8108.75 | 2.59% |
| 2024-03-19 | 37.74 | 37.70 | -0.32 | -0.84% | 37.58 | 38.42 | 22368 | 8494.32 | 2.70% |
| 2024-03-18 | 37.61 | 38.02 | 1.36 | 3.71% | 37.14 | 38.09 | 33458 | 12594.00 | 4.04% |
| 2024-03-15 | 37.01 | 36.66 | -0.69 | -1.85% | 35.78 | 37.01 | 30737 | 11137.13 | 3.71% |
| 2024-03-14 | 38.00 | 37.35 | -0.70 | -1.84% | 36.62 | 38.28 | 26111 | 9776.48 | 3.15% |
| 2024-03-13 | 38.66 | 38.05 | -0.45 | -1.17% | 37.61 | 38.66 | 24753 | 9409.12 | 2.99% |
| 2024-03-12 | 39.00 | 38.50 | -0.29 | -0.75% | 37.88 | 39.07 | 29675 | 11372.71 | 3.58% |
| 2024-03-11 | 37.50 | 38.79 | 1.19 | 3.16% | 37.50 | 39.00 | 34808 | 13395.97 | 4.20% |
| 2024-03-08 | 36.00 | 37.60 | 1.60 | 4.44% | 36.00 | 37.89 | 22824 | 8476.90 | 2.76% |
| 2024-03-07 | 37.00 | 36.00 | -0.84 | -2.28% | 36.00 | 37.67 | 18712 | 6890.87 | 2.26% |
| 2024-03-06 | 36.75 | 36.84 | -0.02 | -0.05% | 35.35 | 37.72 | 23231 | 8457.54 | 2.81% |
| 2024-03-05 | 36.88 | 36.86 | -0.40 | -1.07% | 36.03 | 37.68 | 23166 | 8566.13 | 2.80% |
| 2024-03-04 | 37.89 | 37.26 | -0.74 | -1.95% | 36.36 | 37.89 | 26357 | 9761.13 | 3.18% |
| 2024-03-01 | 37.77 | 38.00 | 0.42 | 1.12% | 37.08 | 38.18 | 24902 | 9384.45 | 3.01% |
| 2024-02-29 | 35.09 | 37.58 | 2.46 | 7.00% | 35.02 | 38.30 | 35694 | 13235.29 | 4.31% |
| 2024-02-28 | 37.67 | 35.12 | -2.88 | -7.58% | 35.07 | 38.98 | 30479 | 11312.30 | 3.68% |
| 2024-02-27 | 36.82 | 38.00 | 1.20 | 3.26% | 36.06 | 38.00 | 24007 | 8892.36 | 2.90% |
| 2024-02-26 | 35.95 | 36.80 | 0.72 | 2.00% | 35.71 | 37.38 | 29779 | 10924.22 | 3.60% |
| 2024-02-23 | 35.40 | 36.08 | 0.67 | 1.89% | 34.98 | 36.55 | 25158 | 9005.33 | 3.04% |
| 2024-02-22 | 35.01 | 35.41 | 0.02 | 0.06% | 34.60 | 35.88 | 20984 | 7392.73 | 2.53% |
| 2024-02-21 | 34.98 | 35.39 | 0.01 | 0.03% | 34.62 | 36.40 | 25071 | 8877.37 | 3.03% |
| 2024-02-20 | 35.18 | 35.38 | 0.20 | 0.57% | 34.34 | 35.46 | 18746 | 6531.45 | 2.26% |
| 2024-02-19 | 34.51 | 35.18 | 0.75 | 2.18% | 34.51 | 35.50 | 23625 | 8295.16 | 2.85% |
| 2024-02-08 | 32.87 | 34.43 | 1.73 | 5.29% | 32.85 | 35.98 | 31560 | 10871.14 | 3.81% |
| 2024-02-07 | 32.80 | 32.70 | 0.00 | 0.00% | 32.00 | 33.99 | 32259 | 10686.62 | 3.90% |
| 2024-02-06 | 30.61 | 32.70 | 1.73 | 5.59% | 29.01 | 33.30 | 28671 | 8989.40 | 3.46% |
| 2024-02-05 | 32.25 | 30.97 | -2.03 | -6.15% | 29.30 | 32.49 | 32697 | 10155.05 | 3.95% |
| 2024-02-02 | 32.98 | 33.00 | 0.00 | 0.00% | 30.30 | 33.15 | 28284 | 9017.27 | 3.42% |
| 2024-02-01 | 31.40 | 33.00 | 1.46 | 4.63% | 30.95 | 33.70 | 32153 | 10499.49 | 3.88% |
| 2024-01-31 | 33.24 | 31.54 | -1.95 | -5.82% | 31.50 | 33.48 | 24125 | 7825.83 | 2.91% |