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 | 34.51 | 34.30 | 0.10 | 0.29% | 33.90 | 35.06 | 38461 | 13198.17 | 1.91% |
| 2024-05-09 | 33.75 | 34.20 | 0.40 | 1.18% | 32.90 | 34.34 | 45384 | 15363.53 | 2.25% |
| 2024-05-08 | 32.10 | 33.80 | 2.02 | 6.36% | 31.85 | 34.55 | 69063 | 22984.60 | 3.43% |
| 2024-05-07 | 30.15 | 31.78 | 1.63 | 5.41% | 29.99 | 31.90 | 32545 | 10200.10 | 1.61% |
| 2024-05-06 | 29.88 | 30.15 | 0.59 | 2.00% | 29.78 | 30.46 | 27654 | 8314.42 | 1.37% |
| 2024-04-30 | 28.80 | 29.56 | 0.04 | 0.14% | 28.58 | 29.85 | 21282 | 6216.48 | 1.06% |
| 2024-04-29 | 27.76 | 29.52 | 1.76 | 6.34% | 27.76 | 29.73 | 25295 | 7389.87 | 1.25% |
| 2024-04-26 | 27.06 | 27.76 | 0.51 | 1.87% | 27.06 | 27.89 | 11769 | 3245.71 | 0.58% |
| 2024-04-25 | 27.43 | 27.25 | -0.07 | -0.26% | 27.01 | 27.53 | 9315 | 2545.10 | 0.46% |
| 2024-04-24 | 27.25 | 27.32 | 0.07 | 0.26% | 26.66 | 27.54 | 8643 | 2347.78 | 0.43% |
| 2024-04-23 | 26.94 | 27.25 | 0.28 | 1.04% | 26.55 | 27.38 | 11293 | 3055.47 | 0.56% |
| 2024-04-22 | 26.38 | 26.97 | 0.65 | 2.47% | 25.90 | 27.20 | 13632 | 3648.97 | 0.68% |
| 2024-04-19 | 26.91 | 26.32 | -0.73 | -2.70% | 25.88 | 27.20 | 17467 | 4600.46 | 0.87% |
| 2024-04-18 | 27.48 | 27.05 | -0.47 | -1.71% | 26.51 | 27.59 | 13084 | 3552.52 | 0.65% |
| 2024-04-17 | 27.50 | 27.52 | 0.16 | 0.58% | 26.96 | 28.27 | 14516 | 3993.96 | 0.72% |
| 2024-04-16 | 28.33 | 27.36 | -0.97 | -3.42% | 27.31 | 28.59 | 13986 | 3871.49 | 0.69% |
| 2024-04-15 | 28.70 | 28.33 | -0.67 | -2.31% | 27.92 | 29.50 | 11188 | 3208.94 | 0.55% |
| 2024-04-12 | 29.20 | 29.00 | -0.20 | -0.68% | 28.68 | 29.49 | 9058 | 2618.50 | 0.45% |
| 2024-04-11 | 29.65 | 29.20 | -0.58 | -1.95% | 29.18 | 30.09 | 7861 | 2327.59 | 0.39% |
| 2024-04-10 | 30.20 | 29.78 | -0.64 | -2.10% | 29.66 | 30.62 | 8400 | 2514.88 | 0.42% |
| 2024-04-09 | 29.61 | 30.42 | 0.75 | 2.53% | 29.33 | 30.50 | 10210 | 3067.06 | 0.51% |
| 2024-04-08 | 30.47 | 29.67 | -0.86 | -2.82% | 29.65 | 30.47 | 15801 | 4730.12 | 0.78% |
| 2024-04-03 | 30.71 | 30.53 | -0.34 | -1.10% | 30.30 | 31.25 | 11964 | 3678.61 | 0.59% |
| 2024-04-02 | 31.25 | 30.87 | -0.31 | -0.99% | 30.56 | 31.25 | 10183 | 3137.23 | 0.51% |
| 2024-04-01 | 30.25 | 31.18 | 0.93 | 3.07% | 30.25 | 31.25 | 18050 | 5562.34 | 0.90% |
| 2024-03-29 | 30.06 | 30.25 | 0.19 | 0.63% | 29.54 | 30.33 | 10228 | 3061.30 | 0.51% |
| 2024-03-28 | 29.96 | 30.06 | 0.25 | 0.84% | 29.37 | 30.33 | 15779 | 4730.75 | 0.78% |
| 2024-03-27 | 31.08 | 29.81 | -0.73 | -2.39% | 29.80 | 31.20 | 12107 | 3693.79 | 0.60% |
| 2024-03-26 | 31.50 | 30.54 | -0.10 | -0.33% | 30.23 | 31.76 | 14796 | 4558.06 | 0.73% |
| 2024-03-25 | 31.52 | 30.64 | -1.01 | -3.19% | 30.62 | 31.82 | 16035 | 5013.75 | 0.80% |
| 2024-03-22 | 32.01 | 31.65 | -0.35 | -1.09% | 31.38 | 32.18 | 17697 | 5608.65 | 0.88% |
| 2024-03-21 | 32.50 | 32.00 | -0.02 | -0.06% | 31.83 | 32.50 | 21552 | 6906.96 | 1.07% |
| 2024-03-20 | 31.06 | 32.02 | 0.75 | 2.40% | 30.93 | 32.24 | 23218 | 7370.43 | 1.15% |
| 2024-03-19 | 31.45 | 31.27 | -0.18 | -0.57% | 31.21 | 32.13 | 23171 | 7340.21 | 1.15% |
| 2024-03-18 | 30.01 | 31.45 | 1.43 | 4.76% | 29.75 | 31.48 | 23441 | 7189.08 | 1.16% |
| 2024-03-15 | 29.36 | 30.02 | 0.30 | 1.01% | 29.36 | 30.13 | 14672 | 4383.99 | 0.73% |
| 2024-03-14 | 30.30 | 29.72 | -0.38 | -1.26% | 29.53 | 30.73 | 16186 | 4861.75 | 0.80% |
| 2024-03-13 | 30.49 | 30.10 | -0.26 | -0.86% | 29.71 | 30.49 | 14289 | 4292.21 | 0.71% |
| 2024-03-12 | 29.83 | 30.36 | 0.46 | 1.54% | 29.83 | 31.00 | 17625 | 5367.97 | 0.87% |
| 2024-03-11 | 29.32 | 29.90 | 0.02 | 0.07% | 29.32 | 30.03 | 32621 | 9703.31 | 1.62% |
| 2024-03-08 | 29.78 | 29.88 | 0.03 | 0.10% | 28.70 | 30.25 | 37307 | 10891.38 | 1.85% |
| 2024-03-07 | 31.14 | 29.85 | -1.12 | -3.62% | 29.85 | 31.30 | 20341 | 6198.48 | 1.01% |
| 2024-03-06 | 31.10 | 30.97 | -0.41 | -1.31% | 30.57 | 31.70 | 15303 | 4756.05 | 0.76% |
| 2024-03-05 | 32.20 | 31.38 | -0.82 | -2.55% | 31.20 | 32.20 | 18111 | 5724.62 | 0.90% |
| 2024-03-04 | 31.72 | 32.20 | 0.21 | 0.66% | 31.72 | 32.48 | 14775 | 4745.32 | 0.73% |
| 2024-03-01 | 32.18 | 31.99 | -0.16 | -0.50% | 31.59 | 32.30 | 15737 | 5031.59 | 0.78% |
| 2024-02-29 | 31.20 | 32.15 | 0.63 | 2.00% | 31.06 | 32.30 | 16986 | 5398.05 | 0.84% |
| 2024-02-28 | 32.85 | 31.52 | -1.25 | -3.81% | 31.40 | 34.30 | 28195 | 9285.30 | 1.40% |
| 2024-02-27 | 32.00 | 32.77 | 0.47 | 1.46% | 31.90 | 32.80 | 17099 | 5526.97 | 0.85% |
| 2024-02-26 | 31.98 | 32.30 | 0.40 | 1.25% | 31.68 | 32.93 | 17874 | 5785.28 | 0.89% |
| 2024-02-23 | 32.26 | 31.90 | -0.29 | -0.90% | 31.21 | 32.28 | 17178 | 5444.82 | 0.85% |
| 2024-02-22 | 32.15 | 32.19 | -0.01 | -0.03% | 31.81 | 32.55 | 9936 | 3195.74 | 0.49% |
| 2024-02-21 | 31.69 | 32.20 | 0.19 | 0.59% | 31.39 | 32.83 | 18424 | 5963.53 | 0.91% |
| 2024-02-20 | 32.67 | 32.01 | -0.64 | -1.96% | 31.68 | 32.83 | 15363 | 4915.89 | 0.76% |
| 2024-02-19 | 33.17 | 32.65 | -0.53 | -1.60% | 32.50 | 33.53 | 21252 | 6981.20 | 1.05% |
| 2024-02-08 | 31.02 | 33.18 | 2.58 | 8.43% | 30.90 | 33.36 | 36139 | 11864.94 | 1.79% |
| 2024-02-07 | 29.81 | 30.60 | 1.20 | 4.08% | 29.24 | 31.44 | 31674 | 9716.24 | 1.57% |
| 2024-02-06 | 26.84 | 29.40 | 3.29 | 12.60% | 26.12 | 29.65 | 30557 | 8656.66 | 1.52% |
| 2024-02-05 | 28.00 | 26.11 | -2.49 | -8.71% | 25.00 | 28.37 | 22896 | 6157.06 | 1.14% |
| 2024-02-02 | 29.40 | 28.60 | -0.56 | -1.92% | 26.90 | 29.46 | 23953 | 6754.90 | 1.19% |