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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 34.57 | 34.68 | 0.65 | 1.91% | 34.19 | 35.15 | 9790 | 3400.85 | 0.24% |
| 2024-05-08 | 34.43 | 34.03 | -0.54 | -1.56% | 33.71 | 34.94 | 12952 | 4444.94 | 0.31% |
| 2024-05-07 | 34.73 | 34.57 | 0.39 | 1.14% | 34.38 | 35.78 | 20198 | 7094.26 | 0.49% |
| 2024-05-06 | 33.34 | 34.18 | 1.06 | 3.20% | 33.07 | 34.43 | 14546 | 4942.36 | 0.35% |
| 2024-04-30 | 32.44 | 33.12 | -0.17 | -0.51% | 31.60 | 33.59 | 18654 | 6074.40 | 0.45% |
| 2024-04-29 | 32.20 | 33.29 | 1.24 | 3.87% | 32.05 | 33.49 | 15427 | 5106.01 | 0.37% |
| 2024-04-26 | 31.24 | 32.05 | 0.62 | 1.97% | 31.10 | 32.40 | 12659 | 4037.34 | 0.31% |
| 2024-04-25 | 30.81 | 31.43 | 1.22 | 4.04% | 30.01 | 32.17 | 24408 | 7654.39 | 0.59% |
| 2024-04-24 | 29.63 | 30.21 | 0.53 | 1.79% | 29.25 | 30.23 | 21092 | 6292.71 | 0.51% |
| 2024-04-23 | 28.99 | 29.68 | 0.68 | 2.34% | 28.39 | 30.20 | 21587 | 6322.78 | 0.52% |
| 2024-04-22 | 27.95 | 29.00 | 0.61 | 2.15% | 27.83 | 29.65 | 24799 | 7147.68 | 0.60% |
| 2024-04-19 | 28.64 | 28.39 | -0.59 | -2.04% | 28.02 | 28.90 | 15774 | 4486.23 | 0.38% |
| 2024-04-18 | 29.40 | 28.98 | -0.53 | -1.80% | 28.38 | 29.66 | 26565 | 7724.63 | 0.64% |
| 2024-04-17 | 28.71 | 29.51 | 1.09 | 3.84% | 28.46 | 30.20 | 33428 | 9849.35 | 0.81% |
| 2024-04-16 | 30.58 | 28.42 | -2.08 | -6.82% | 28.38 | 30.58 | 23855 | 6907.35 | 0.58% |
| 2024-04-15 | 31.75 | 30.50 | -1.71 | -5.31% | 29.76 | 32.21 | 39033 | 11915.33 | 0.94% |
| 2024-04-12 | 32.80 | 32.21 | -0.68 | -2.07% | 31.96 | 33.13 | 15773 | 5112.24 | 0.38% |
| 2024-04-11 | 33.00 | 32.89 | -0.46 | -1.38% | 32.75 | 33.63 | 11913 | 3929.60 | 0.29% |
| 2024-04-10 | 34.30 | 33.35 | -1.04 | -3.02% | 33.14 | 34.30 | 14961 | 5019.73 | 0.36% |
| 2024-04-09 | 33.96 | 34.39 | 0.36 | 1.06% | 33.10 | 34.47 | 14722 | 4986.05 | 0.36% |
| 2024-04-08 | 35.80 | 34.03 | -1.00 | -2.85% | 33.96 | 36.47 | 17585 | 6123.82 | 0.42% |
| 2024-04-03 | 34.98 | 35.03 | -0.05 | -0.14% | 34.69 | 35.89 | 14987 | 5279.10 | 0.36% |
| 2024-04-02 | 35.90 | 35.08 | -0.69 | -1.93% | 34.80 | 36.24 | 11865 | 4200.33 | 0.29% |
| 2024-04-01 | 36.30 | 35.77 | -0.03 | -0.08% | 35.44 | 36.39 | 8585 | 3079.15 | 0.21% |
| 2024-03-29 | 37.68 | 35.80 | -1.20 | -3.24% | 35.40 | 37.68 | 15907 | 5743.41 | 0.38% |
| 2024-03-28 | 36.53 | 37.00 | 0.50 | 1.37% | 36.25 | 37.70 | 8158 | 3031.48 | 0.20% |
| 2024-03-27 | 36.88 | 36.50 | -0.40 | -1.08% | 36.41 | 37.38 | 10704 | 3953.64 | 0.26% |
| 2024-03-26 | 36.58 | 36.90 | 0.30 | 0.82% | 36.11 | 37.62 | 11359 | 4182.28 | 0.27% |
| 2024-03-25 | 36.44 | 36.60 | -0.25 | -0.68% | 36.32 | 38.06 | 12626 | 4683.75 | 0.30% |
| 2024-03-22 | 38.45 | 36.85 | -1.39 | -3.63% | 36.01 | 38.45 | 19169 | 7043.56 | 0.46% |
| 2024-03-21 | 39.35 | 38.24 | -1.05 | -2.67% | 37.90 | 39.99 | 16555 | 6379.97 | 0.40% |
| 2024-03-20 | 39.49 | 39.29 | -0.20 | -0.51% | 38.66 | 39.57 | 10218 | 4005.31 | 0.25% |
| 2024-03-19 | 40.06 | 39.49 | -0.36 | -0.90% | 38.80 | 40.07 | 18740 | 7391.32 | 0.45% |
| 2024-03-18 | 40.18 | 39.85 | -1.14 | -2.78% | 39.50 | 40.69 | 20559 | 8210.68 | 0.50% |
| 2024-03-15 | 39.39 | 40.99 | 1.44 | 3.64% | 39.20 | 41.50 | 37529 | 15210.25 | 0.91% |
| 2024-03-14 | 39.70 | 39.55 | 2.89 | 7.88% | 38.10 | 41.37 | 52231 | 20858.60 | 1.26% |
| 2024-03-13 | 36.00 | 36.66 | 1.14 | 3.21% | 35.00 | 37.00 | 19534 | 7097.09 | 0.47% |
| 2024-03-12 | 36.16 | 35.52 | -0.84 | -2.31% | 35.42 | 36.69 | 14954 | 5366.67 | 0.36% |
| 2024-03-11 | 34.97 | 36.36 | 1.44 | 4.12% | 34.17 | 37.29 | 40948 | 14725.85 | 0.99% |
| 2024-03-08 | 37.09 | 34.92 | -2.60 | -6.93% | 34.59 | 37.43 | 61881 | 22193.62 | 1.49% |
| 2024-03-07 | 38.66 | 37.52 | -1.58 | -4.04% | 36.62 | 39.05 | 31812 | 11931.64 | 0.77% |
| 2024-03-06 | 38.45 | 39.10 | 0.49 | 1.27% | 37.77 | 39.26 | 15798 | 6094.68 | 0.38% |
| 2024-03-05 | 37.93 | 38.61 | 0.26 | 0.68% | 37.03 | 38.90 | 16911 | 6464.80 | 0.41% |
| 2024-03-04 | 35.84 | 38.35 | 2.10 | 5.79% | 35.84 | 38.66 | 20747 | 7858.78 | 0.50% |
| 2024-03-01 | 36.46 | 36.25 | -0.24 | -0.66% | 35.50 | 36.60 | 14140 | 5096.98 | 0.34% |
| 2024-02-29 | 35.50 | 36.49 | 0.59 | 1.64% | 34.89 | 36.97 | 23293 | 8378.59 | 0.56% |
| 2024-02-28 | 39.46 | 35.90 | -2.44 | -6.36% | 35.75 | 39.79 | 26716 | 10062.22 | 0.65% |
| 2024-02-27 | 38.69 | 38.34 | 0.41 | 1.08% | 37.16 | 38.69 | 18958 | 7146.11 | 0.46% |
| 2024-02-26 | 34.60 | 37.93 | 3.51 | 10.20% | 34.57 | 38.95 | 35226 | 13128.37 | 0.85% |
| 2024-02-23 | 33.47 | 34.42 | 1.11 | 3.33% | 33.47 | 34.99 | 14162 | 4872.05 | 0.34% |
| 2024-02-22 | 32.89 | 33.31 | 0.11 | 0.33% | 32.89 | 34.14 | 15069 | 5035.50 | 0.36% |
| 2024-02-21 | 31.75 | 33.20 | 0.89 | 2.75% | 31.75 | 34.75 | 19094 | 6362.96 | 0.46% |
| 2024-02-20 | 32.68 | 32.31 | -0.48 | -1.46% | 31.77 | 32.97 | 17796 | 5732.74 | 0.43% |
| 2024-02-19 | 32.02 | 32.79 | 1.39 | 4.43% | 31.49 | 33.50 | 21614 | 7084.60 | 0.52% |
| 2024-02-08 | 28.79 | 31.40 | 2.07 | 7.06% | 28.13 | 33.24 | 40165 | 12429.23 | 0.97% |
| 2024-02-07 | 28.85 | 29.33 | 0.77 | 2.70% | 28.44 | 31.31 | 51050 | 15328.39 | 1.23% |
| 2024-02-06 | 25.80 | 28.56 | 2.75 | 10.65% | 24.19 | 29.80 | 47996 | 13013.71 | 1.16% |
| 2024-02-05 | 29.52 | 25.81 | -3.72 | -12.60% | 24.03 | 29.52 | 49781 | 12937.31 | 1.20% |
| 2024-02-02 | 32.00 | 29.53 | -2.19 | -6.90% | 28.00 | 32.26 | 39639 | 11848.00 | 0.96% |
| 2024-02-01 | 31.99 | 31.72 | -0.47 | -1.46% | 31.01 | 32.70 | 21219 | 6762.80 | 0.51% |
| 2024-01-31 | 33.68 | 32.19 | -0.94 | -2.84% | 31.91 | 34.00 | 13761 | 4507.63 | 0.33% |