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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 33.36 | 33.19 | -0.17 | -0.51% | 32.82 | 33.77 | 4661 | 1548.13 | 0.42% |
| 2024-05-14 | 34.04 | 33.36 | -0.14 | -0.42% | 33.30 | 34.30 | 6535 | 2193.00 | 0.58% |
| 2024-05-13 | 34.06 | 33.50 | -1.10 | -3.18% | 33.08 | 34.08 | 11025 | 3679.43 | 0.99% |
| 2024-05-10 | 36.05 | 34.60 | -1.30 | -3.62% | 34.20 | 36.12 | 11369 | 3965.11 | 1.02% |
| 2024-05-09 | 35.85 | 35.90 | -0.15 | -0.42% | 35.52 | 36.39 | 11997 | 4309.60 | 1.07% |
| 2024-05-08 | 37.86 | 36.05 | -2.10 | -5.50% | 35.80 | 37.86 | 23694 | 8642.46 | 2.12% |
| 2024-05-07 | 34.58 | 38.15 | 4.39 | 13.00% | 34.58 | 38.15 | 28237 | 10236.40 | 2.53% |
| 2024-05-06 | 33.30 | 33.76 | 0.89 | 2.71% | 32.90 | 34.03 | 11015 | 3698.39 | 0.99% |
| 2024-04-30 | 34.27 | 32.87 | -1.07 | -3.15% | 32.71 | 34.30 | 17690 | 5888.76 | 1.58% |
| 2024-04-29 | 32.05 | 33.94 | 1.93 | 6.03% | 32.05 | 34.19 | 9548 | 3197.70 | 0.85% |
| 2024-04-26 | 32.28 | 32.01 | 0.22 | 0.69% | 30.99 | 32.38 | 11982 | 3794.47 | 1.07% |
| 2024-04-25 | 31.27 | 31.79 | 0.50 | 1.60% | 31.01 | 32.55 | 7850 | 2509.06 | 0.70% |
| 2024-04-24 | 30.88 | 31.29 | 0.28 | 0.90% | 30.08 | 31.36 | 6755 | 2072.86 | 0.60% |
| 2024-04-23 | 30.00 | 31.01 | 0.54 | 1.77% | 30.00 | 31.66 | 9737 | 3031.26 | 0.87% |
| 2024-04-22 | 30.25 | 30.47 | -0.04 | -0.13% | 29.42 | 31.08 | 6081 | 1847.30 | 0.54% |
| 2024-04-19 | 30.20 | 30.51 | -0.62 | -1.99% | 30.20 | 31.83 | 12575 | 3847.58 | 1.13% |
| 2024-04-18 | 31.15 | 31.13 | -0.42 | -1.33% | 30.24 | 32.40 | 10969 | 3445.18 | 0.98% |
| 2024-04-17 | 31.96 | 31.55 | -0.15 | -0.47% | 30.01 | 33.00 | 27511 | 8537.63 | 2.46% |
| 2024-04-16 | 30.50 | 31.70 | -0.39 | -1.22% | 30.22 | 32.94 | 7137 | 2262.75 | 0.64% |
| 2024-04-15 | 33.79 | 32.09 | -2.12 | -6.20% | 31.50 | 34.80 | 9321 | 3033.25 | 0.83% |
| 2024-04-12 | 34.77 | 34.21 | -0.56 | -1.61% | 34.21 | 34.93 | 3964 | 1366.13 | 0.35% |
| 2024-04-11 | 35.02 | 34.77 | -0.53 | -1.50% | 34.71 | 36.07 | 3716 | 1315.76 | 0.33% |
| 2024-04-10 | 36.54 | 35.30 | -0.85 | -2.35% | 35.20 | 36.54 | 5178 | 1850.68 | 0.46% |
| 2024-04-09 | 35.00 | 36.15 | 0.25 | 0.70% | 34.91 | 36.74 | 5679 | 2050.78 | 0.51% |
| 2024-04-08 | 36.85 | 35.90 | -0.81 | -2.21% | 35.88 | 37.39 | 4928 | 1783.17 | 0.44% |
| 2024-04-03 | 37.44 | 36.71 | -0.77 | -2.05% | 36.60 | 37.87 | 4069 | 1503.65 | 0.36% |
| 2024-04-02 | 37.43 | 37.48 | 0.05 | 0.13% | 36.77 | 37.90 | 3947 | 1478.99 | 0.35% |
| 2024-04-01 | 37.66 | 37.43 | 0.00 | 0.00% | 37.24 | 38.34 | 7124 | 2699.11 | 0.64% |
| 2024-03-29 | 36.68 | 37.43 | 0.32 | 0.86% | 36.41 | 37.66 | 3240 | 1197.91 | 0.29% |
| 2024-03-28 | 35.00 | 37.11 | 0.79 | 2.18% | 35.00 | 37.84 | 5636 | 2084.60 | 0.50% |
| 2024-03-27 | 38.40 | 36.32 | -1.83 | -4.80% | 36.32 | 38.89 | 5190 | 1961.24 | 0.46% |
| 2024-03-26 | 37.50 | 38.15 | -0.13 | -0.34% | 37.50 | 38.61 | 3478 | 1324.62 | 0.31% |
| 2024-03-25 | 38.52 | 38.28 | -0.48 | -1.24% | 38.11 | 39.49 | 6209 | 2405.52 | 0.56% |
| 2024-03-22 | 39.50 | 38.76 | -1.00 | -2.52% | 38.42 | 40.40 | 4893 | 1905.28 | 0.44% |
| 2024-03-21 | 41.34 | 39.76 | -0.71 | -1.75% | 39.40 | 41.34 | 5188 | 2087.58 | 0.46% |
| 2024-03-20 | 41.04 | 40.47 | -0.32 | -0.78% | 40.22 | 41.12 | 3207 | 1297.80 | 0.29% |
| 2024-03-19 | 40.50 | 40.79 | 0.29 | 0.72% | 39.93 | 41.00 | 4718 | 1909.35 | 0.42% |
| 2024-03-18 | 38.91 | 40.50 | 1.57 | 4.03% | 38.55 | 40.68 | 5874 | 2317.12 | 0.53% |
| 2024-03-15 | 39.28 | 38.93 | 0.08 | 0.21% | 38.20 | 39.64 | 3596 | 1391.02 | 0.32% |
| 2024-03-14 | 38.68 | 38.85 | 0.17 | 0.44% | 38.36 | 39.19 | 6185 | 2399.74 | 0.55% |
| 2024-03-13 | 38.94 | 38.68 | -0.57 | -1.45% | 38.30 | 39.38 | 5898 | 2292.19 | 0.53% |
| 2024-03-12 | 39.58 | 39.25 | -0.09 | -0.23% | 38.00 | 40.18 | 7364 | 2865.72 | 0.66% |
| 2024-03-11 | 37.30 | 39.34 | 1.66 | 4.41% | 37.18 | 39.60 | 6598 | 2565.15 | 0.59% |
| 2024-03-08 | 37.73 | 37.68 | 0.02 | 0.05% | 37.26 | 38.01 | 3117 | 1172.71 | 0.28% |
| 2024-03-07 | 38.31 | 37.66 | -0.37 | -0.97% | 37.16 | 38.60 | 5432 | 2048.45 | 0.49% |
| 2024-03-06 | 37.97 | 38.03 | -0.16 | -0.42% | 37.00 | 38.50 | 7538 | 2843.49 | 0.67% |
| 2024-03-05 | 38.16 | 38.19 | -0.20 | -0.52% | 37.61 | 39.38 | 7157 | 2752.72 | 0.64% |
| 2024-03-04 | 37.88 | 38.39 | 0.59 | 1.56% | 36.90 | 38.55 | 9507 | 3592.69 | 0.85% |
| 2024-03-01 | 38.18 | 37.80 | -0.29 | -0.76% | 36.88 | 38.40 | 10731 | 4037.47 | 0.96% |
| 2024-02-29 | 37.00 | 38.09 | -0.09 | -0.24% | 36.88 | 38.80 | 16875 | 6379.98 | 1.51% |
| 2024-02-28 | 40.49 | 38.18 | -2.32 | -5.73% | 37.88 | 41.94 | 9335 | 3672.54 | 0.84% |
| 2024-02-27 | 39.30 | 40.50 | 1.00 | 2.53% | 38.89 | 40.83 | 6596 | 2642.23 | 0.59% |
| 2024-02-26 | 38.99 | 39.50 | 0.84 | 2.17% | 38.51 | 40.50 | 6516 | 2578.80 | 0.58% |
| 2024-02-23 | 37.80 | 38.66 | 1.04 | 2.76% | 37.06 | 38.66 | 4222 | 1606.46 | 0.38% |
| 2024-02-22 | 38.02 | 37.62 | -0.39 | -1.03% | 36.86 | 38.35 | 5432 | 2033.91 | 0.49% |
| 2024-02-21 | 37.70 | 38.01 | 0.95 | 2.56% | 36.30 | 38.98 | 7483 | 2854.49 | 0.67% |
| 2024-02-20 | 37.12 | 37.06 | -0.60 | -1.59% | 36.06 | 37.66 | 5874 | 2174.98 | 0.53% |
| 2024-02-19 | 37.40 | 37.66 | -0.88 | -2.28% | 36.02 | 38.48 | 15989 | 5967.01 | 1.43% |
| 2024-02-08 | 31.92 | 38.54 | 6.42 | 19.99% | 30.87 | 38.54 | 18386 | 6581.16 | 1.65% |
| 2024-02-07 | 31.50 | 32.12 | 1.93 | 6.39% | 31.09 | 34.88 | 15440 | 5006.27 | 1.38% |
| 2024-02-06 | 27.77 | 30.19 | 1.18 | 4.07% | 26.69 | 31.43 | 14683 | 4250.28 | 1.31% |
| 2024-02-05 | 33.01 | 29.01 | -4.00 | -12.12% | 28.49 | 33.01 | 14637 | 4331.00 | 1.31% |