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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 35.50 | 36.80 | 1.97 | 5.66% | 35.50 | 37.48 | 132772 | 48503.34 | 3.14% |
| 2024-05-16 | 34.98 | 34.83 | 0.35 | 1.02% | 34.61 | 36.50 | 105123 | 37341.45 | 2.49% |
| 2024-05-15 | 34.46 | 34.48 | -0.04 | -0.12% | 33.89 | 35.15 | 64435 | 22218.35 | 1.53% |
| 2024-05-14 | 34.40 | 34.52 | -0.35 | -1.00% | 34.22 | 35.33 | 67666 | 23451.73 | 1.60% |
| 2024-05-13 | 35.00 | 34.87 | -0.57 | -1.61% | 34.78 | 36.20 | 89378 | 31645.76 | 2.12% |
| 2024-05-10 | 36.27 | 35.44 | -0.76 | -2.10% | 35.29 | 36.66 | 109000 | 39139.20 | 2.58% |
| 2024-05-09 | 34.18 | 36.20 | 1.77 | 5.14% | 34.17 | 36.61 | 127671 | 45503.48 | 3.02% |
| 2024-05-08 | 35.42 | 34.43 | -1.07 | -3.01% | 34.15 | 35.55 | 154601 | 53588.20 | 3.66% |
| 2024-05-07 | 34.50 | 35.50 | 2.40 | 7.25% | 33.63 | 36.10 | 229798 | 79848.12 | 5.44% |
| 2024-05-06 | 31.60 | 33.10 | 2.11 | 6.81% | 31.08 | 33.42 | 143564 | 46495.28 | 3.40% |
| 2024-04-30 | 30.94 | 30.99 | 0.28 | 0.91% | 30.87 | 32.08 | 94413 | 29612.72 | 2.23% |
| 2024-04-29 | 29.58 | 30.71 | 1.13 | 3.82% | 29.20 | 30.82 | 129131 | 38962.82 | 3.06% |
| 2024-04-26 | 28.79 | 29.58 | 1.06 | 3.72% | 28.40 | 29.72 | 121627 | 35485.64 | 2.88% |
| 2024-04-25 | 27.54 | 28.52 | 1.23 | 4.51% | 27.19 | 29.25 | 115257 | 32862.62 | 2.73% |
| 2024-04-24 | 26.51 | 27.29 | 0.84 | 3.18% | 26.30 | 27.35 | 53955 | 14543.46 | 1.28% |
| 2024-04-23 | 25.80 | 26.45 | 0.67 | 2.60% | 25.48 | 26.82 | 49926 | 13100.63 | 1.18% |
| 2024-04-22 | 25.60 | 25.78 | 0.11 | 0.43% | 25.17 | 26.39 | 53338 | 13774.71 | 1.26% |
| 2024-04-19 | 25.91 | 25.67 | -0.36 | -1.38% | 25.10 | 25.93 | 51698 | 13179.86 | 1.22% |
| 2024-04-18 | 26.32 | 26.03 | -0.38 | -1.44% | 25.89 | 26.66 | 51783 | 13607.37 | 1.23% |
| 2024-04-17 | 25.30 | 26.41 | 1.41 | 5.64% | 25.30 | 26.46 | 78802 | 20522.25 | 1.87% |
| 2024-04-16 | 26.28 | 25.00 | -1.19 | -4.54% | 24.43 | 26.47 | 159574 | 40001.76 | 3.78% |
| 2024-04-15 | 27.60 | 26.19 | -1.41 | -5.11% | 25.61 | 27.62 | 129097 | 34223.39 | 3.06% |
| 2024-04-12 | 28.00 | 27.60 | -0.57 | -2.02% | 27.60 | 28.25 | 50168 | 13992.29 | 1.19% |
| 2024-04-11 | 28.24 | 28.17 | 0.03 | 0.11% | 27.68 | 28.63 | 50535 | 14217.18 | 1.20% |
| 2024-04-10 | 28.62 | 28.14 | -0.70 | -2.43% | 27.65 | 28.64 | 44064 | 12381.37 | 1.04% |
| 2024-04-09 | 28.21 | 28.84 | 0.61 | 2.16% | 27.77 | 29.18 | 61722 | 17532.24 | 1.46% |
| 2024-04-08 | 28.98 | 28.23 | -0.95 | -3.26% | 28.09 | 28.98 | 51365 | 14560.69 | 1.22% |
| 2024-04-03 | 29.30 | 29.18 | -0.37 | -1.25% | 28.50 | 29.69 | 59937 | 17403.82 | 1.42% |
| 2024-04-02 | 29.80 | 29.55 | -0.33 | -1.10% | 28.78 | 29.80 | 46305 | 13563.07 | 1.10% |
| 2024-04-01 | 29.14 | 29.88 | 0.60 | 2.05% | 29.05 | 29.98 | 54088 | 15999.23 | 1.28% |
| 2024-03-29 | 28.98 | 29.28 | 0.18 | 0.62% | 28.17 | 29.38 | 70366 | 20238.85 | 1.67% |
| 2024-03-28 | 28.70 | 29.10 | 0.39 | 1.36% | 28.00 | 30.11 | 70854 | 20674.85 | 1.68% |
| 2024-03-27 | 29.90 | 28.71 | -1.14 | -3.82% | 28.60 | 30.78 | 71518 | 21140.20 | 1.69% |
| 2024-03-26 | 29.84 | 29.85 | 0.03 | 0.10% | 29.10 | 30.56 | 80865 | 24063.32 | 1.91% |
| 2024-03-25 | 31.15 | 29.82 | -1.42 | -4.55% | 29.80 | 31.69 | 101891 | 31067.03 | 2.41% |
| 2024-03-22 | 32.85 | 31.24 | -1.77 | -5.36% | 31.00 | 32.85 | 114328 | 36242.66 | 2.71% |
| 2024-03-21 | 33.10 | 33.01 | -0.41 | -1.23% | 32.05 | 33.33 | 110766 | 36232.42 | 2.62% |
| 2024-03-20 | 31.35 | 33.42 | 2.07 | 6.60% | 30.90 | 34.18 | 152508 | 49700.00 | 3.61% |
| 2024-03-19 | 31.15 | 31.35 | 0.00 | 0.00% | 31.02 | 31.89 | 83854 | 26386.15 | 1.98% |
| 2024-03-18 | 30.20 | 31.35 | 0.72 | 2.35% | 30.00 | 31.44 | 103567 | 31918.28 | 2.45% |
| 2024-03-15 | 30.32 | 30.63 | -0.17 | -0.55% | 29.60 | 31.39 | 100424 | 30569.07 | 2.38% |
| 2024-03-14 | 32.55 | 30.80 | -0.20 | -0.65% | 30.50 | 32.57 | 208299 | 65488.40 | 4.93% |
| 2024-03-13 | 29.95 | 31.00 | 0.94 | 3.13% | 29.66 | 31.24 | 126106 | 38311.82 | 2.98% |
| 2024-03-12 | 30.26 | 30.06 | -0.80 | -2.59% | 29.93 | 31.20 | 112169 | 34246.02 | 2.66% |
| 2024-03-11 | 29.24 | 30.86 | 1.26 | 4.26% | 29.00 | 30.88 | 118804 | 35787.31 | 2.81% |
| 2024-03-08 | 29.76 | 29.60 | 0.80 | 2.78% | 29.11 | 30.09 | 113160 | 33456.81 | 2.68% |
| 2024-03-07 | 29.52 | 28.80 | -1.20 | -4.00% | 28.34 | 30.55 | 121660 | 35575.74 | 2.88% |
| 2024-03-06 | 31.00 | 30.00 | -0.97 | -3.13% | 29.60 | 31.00 | 128513 | 38772.65 | 3.04% |
| 2024-03-05 | 31.85 | 30.97 | -1.42 | -4.38% | 30.60 | 32.34 | 148432 | 46573.34 | 3.51% |
| 2024-03-04 | 30.31 | 32.39 | 1.99 | 6.55% | 30.29 | 32.80 | 209030 | 66120.66 | 4.95% |
| 2024-03-01 | 30.67 | 30.40 | -0.77 | -2.47% | 29.86 | 31.20 | 171893 | 52088.93 | 4.07% |
| 2024-02-29 | 30.00 | 31.17 | 0.92 | 3.04% | 29.61 | 32.13 | 223541 | 69530.10 | 5.29% |
| 2024-02-28 | 33.00 | 30.25 | 1.23 | 4.24% | 29.99 | 33.88 | 346800 | 110452.75 | 8.21% |
| 2024-02-27 | 27.20 | 29.02 | 1.73 | 6.34% | 27.02 | 29.03 | 155043 | 44003.62 | 3.67% |
| 2024-02-26 | 26.48 | 27.29 | 0.09 | 0.33% | 26.18 | 27.97 | 149667 | 40323.62 | 3.54% |
| 2024-02-23 | 26.92 | 27.20 | 0.08 | 0.29% | 26.73 | 27.38 | 101828 | 27530.08 | 2.41% |
| 2024-02-22 | 26.48 | 27.12 | 0.27 | 1.01% | 26.44 | 27.50 | 121503 | 32754.08 | 2.88% |
| 2024-02-21 | 27.20 | 26.85 | -1.38 | -4.89% | 26.75 | 27.68 | 159470 | 43314.66 | 3.77% |
| 2024-02-20 | 26.52 | 28.23 | 2.08 | 7.95% | 25.60 | 29.64 | 262916 | 73753.02 | 6.22% |
| 2024-02-19 | 26.88 | 26.15 | 1.49 | 6.04% | 25.36 | 27.30 | 173680 | 45368.79 | 4.11% |
| 2024-02-08 | 24.60 | 24.66 | 0.51 | 2.11% | 24.00 | 25.78 | 163386 | 40377.53 | 3.87% |
| 2024-02-07 | 23.65 | 24.15 | 0.60 | 2.55% | 23.65 | 25.54 | 187542 | 46108.29 | 4.44% |