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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 34.61 | 33.06 | -1.79 | -5.14% | 32.85 | 35.25 | 22340 | 7490.24 | 3.36% |
| 2024-05-07 | 34.74 | 34.85 | -0.29 | -0.83% | 34.03 | 35.30 | 24362 | 8457.57 | 3.67% |
| 2024-05-06 | 34.99 | 35.14 | 0.00 | 0.00% | 34.49 | 35.98 | 32410 | 11405.46 | 4.88% |
| 2024-04-30 | 32.50 | 35.14 | 2.24 | 6.81% | 31.57 | 36.46 | 57620 | 19567.99 | 8.67% |
| 2024-04-29 | 33.30 | 32.90 | -0.65 | -1.94% | 32.80 | 33.95 | 55895 | 18543.89 | 8.41% |
| 2024-04-26 | 30.10 | 33.55 | 3.45 | 11.46% | 29.52 | 35.48 | 58955 | 19396.50 | 8.87% |
| 2024-04-25 | 29.70 | 30.10 | 0.20 | 0.67% | 29.56 | 31.30 | 19416 | 5880.75 | 2.92% |
| 2024-04-24 | 29.68 | 29.90 | 0.12 | 0.40% | 29.24 | 30.20 | 12492 | 3703.76 | 1.88% |
| 2024-04-23 | 29.39 | 29.78 | 0.59 | 2.02% | 29.00 | 30.37 | 19830 | 5878.96 | 2.98% |
| 2024-04-22 | 27.79 | 29.19 | 1.05 | 3.73% | 27.15 | 29.49 | 18979 | 5463.07 | 2.86% |
| 2024-04-19 | 28.38 | 28.14 | -0.56 | -1.95% | 27.82 | 28.73 | 10712 | 3019.62 | 1.61% |
| 2024-04-18 | 29.10 | 28.70 | -0.57 | -1.95% | 28.30 | 29.52 | 15359 | 4435.65 | 2.31% |
| 2024-04-17 | 27.25 | 29.27 | 2.05 | 7.53% | 27.25 | 29.47 | 26598 | 7639.51 | 4.00% |
| 2024-04-16 | 28.52 | 27.22 | -1.55 | -5.39% | 27.11 | 29.31 | 16971 | 4683.33 | 2.55% |
| 2024-04-15 | 29.48 | 28.77 | -0.96 | -3.23% | 28.01 | 29.71 | 35173 | 10088.42 | 5.29% |
| 2024-04-12 | 29.81 | 29.73 | -0.06 | -0.20% | 29.65 | 30.35 | 25295 | 7582.47 | 3.81% |
| 2024-04-11 | 31.70 | 29.79 | -2.15 | -6.73% | 29.10 | 32.10 | 51745 | 15570.76 | 7.79% |
| 2024-04-10 | 33.21 | 31.94 | -1.07 | -3.24% | 31.55 | 33.39 | 9407 | 3023.72 | 1.54% |
| 2024-04-09 | 32.14 | 33.01 | 0.83 | 2.58% | 31.70 | 33.16 | 10162 | 3297.04 | 1.66% |
| 2024-04-08 | 33.71 | 32.18 | -1.87 | -5.49% | 32.18 | 34.60 | 17475 | 5767.75 | 2.86% |
| 2024-04-03 | 36.52 | 34.05 | -2.45 | -6.71% | 33.80 | 36.52 | 15731 | 5420.22 | 2.64% |
| 2024-04-02 | 37.50 | 36.50 | -0.28 | -0.76% | 36.45 | 38.29 | 14931 | 5546.61 | 2.50% |
| 2024-04-01 | 36.41 | 36.78 | 0.41 | 1.13% | 36.15 | 38.38 | 16259 | 6036.75 | 2.72% |
| 2024-03-29 | 34.20 | 36.37 | 2.24 | 6.56% | 34.13 | 36.62 | 10455 | 3687.31 | 1.75% |
| 2024-03-28 | 33.90 | 34.13 | -0.07 | -0.20% | 33.77 | 35.39 | 12599 | 4358.38 | 2.11% |
| 2024-03-27 | 35.21 | 34.20 | -1.30 | -3.66% | 34.20 | 35.55 | 8857 | 3069.56 | 1.48% |
| 2024-03-26 | 36.28 | 35.50 | -0.78 | -2.15% | 34.60 | 36.29 | 11592 | 4112.41 | 1.94% |
| 2024-03-25 | 36.66 | 36.28 | -0.45 | -1.23% | 36.24 | 37.36 | 10131 | 3736.20 | 1.70% |
| 2024-03-22 | 37.97 | 36.73 | -1.22 | -3.21% | 36.52 | 38.06 | 6567 | 2432.08 | 1.10% |
| 2024-03-21 | 39.10 | 37.95 | -0.65 | -1.68% | 37.44 | 39.18 | 16419 | 6241.34 | 2.75% |
| 2024-03-20 | 38.61 | 38.60 | -0.01 | -0.03% | 37.86 | 39.11 | 15100 | 5800.89 | 2.53% |
| 2024-03-19 | 38.80 | 38.61 | -0.19 | -0.49% | 38.27 | 39.37 | 11881 | 4606.29 | 1.99% |
| 2024-03-18 | 39.59 | 38.80 | -0.15 | -0.39% | 37.70 | 39.59 | 21444 | 8244.80 | 3.59% |
| 2024-03-15 | 38.65 | 38.95 | 0.21 | 0.54% | 37.69 | 39.61 | 12218 | 4717.88 | 2.05% |
| 2024-03-14 | 39.49 | 38.74 | -0.38 | -0.97% | 37.60 | 40.58 | 18391 | 7119.54 | 3.08% |
| 2024-03-13 | 37.90 | 39.12 | 1.17 | 3.08% | 37.89 | 40.20 | 23263 | 9160.63 | 3.90% |
| 2024-03-12 | 37.10 | 37.95 | 1.25 | 3.41% | 37.10 | 38.65 | 28572 | 10818.38 | 4.79% |
| 2024-03-11 | 36.18 | 36.70 | 0.54 | 1.49% | 35.00 | 36.96 | 17485 | 6351.05 | 2.93% |
| 2024-03-08 | 35.20 | 36.16 | 0.22 | 0.61% | 35.00 | 36.60 | 13290 | 4742.33 | 2.23% |
| 2024-03-07 | 36.11 | 35.94 | 0.02 | 0.06% | 35.80 | 37.31 | 14824 | 5417.79 | 2.48% |
| 2024-03-06 | 35.54 | 35.92 | 0.04 | 0.11% | 34.69 | 36.50 | 11090 | 3940.83 | 1.86% |
| 2024-03-05 | 36.20 | 35.88 | -0.67 | -1.83% | 35.08 | 36.30 | 18047 | 6444.97 | 3.02% |
| 2024-03-04 | 37.40 | 36.55 | -1.15 | -3.05% | 34.73 | 37.50 | 27141 | 9717.19 | 4.55% |
| 2024-03-01 | 36.78 | 37.70 | 1.41 | 3.89% | 36.00 | 38.18 | 30447 | 11361.24 | 5.10% |
| 2024-02-29 | 35.53 | 36.29 | 0.19 | 0.53% | 35.30 | 36.55 | 19223 | 6908.32 | 3.22% |
| 2024-02-28 | 38.88 | 36.10 | -2.50 | -6.48% | 35.54 | 38.99 | 23518 | 8630.33 | 3.94% |
| 2024-02-27 | 38.50 | 38.60 | -0.50 | -1.28% | 37.25 | 38.79 | 13927 | 5285.51 | 2.33% |
| 2024-02-26 | 40.40 | 39.10 | -0.33 | -0.84% | 36.78 | 41.20 | 24006 | 9104.93 | 4.02% |
| 2024-02-23 | 37.99 | 39.43 | 1.54 | 4.06% | 37.53 | 39.88 | 18587 | 7321.58 | 3.11% |
| 2024-02-22 | 36.68 | 37.89 | 0.46 | 1.23% | 36.68 | 38.22 | 6747 | 2541.97 | 1.13% |
| 2024-02-21 | 36.30 | 37.43 | 0.93 | 2.55% | 35.59 | 39.30 | 16153 | 6126.98 | 2.71% |
| 2024-02-20 | 35.95 | 36.50 | 0.55 | 1.53% | 34.81 | 36.60 | 13672 | 4923.71 | 2.29% |
| 2024-02-19 | 39.88 | 35.95 | -2.15 | -5.64% | 35.40 | 40.16 | 17692 | 6534.80 | 2.96% |
| 2024-02-08 | 32.10 | 38.10 | 6.35 | 20.00% | 31.60 | 38.10 | 23145 | 8177.88 | 3.88% |
| 2024-02-07 | 30.58 | 31.75 | 0.96 | 3.12% | 30.34 | 32.49 | 19677 | 6196.62 | 3.30% |
| 2024-02-06 | 29.00 | 30.79 | 1.83 | 6.32% | 27.19 | 32.30 | 22554 | 6698.35 | 3.78% |
| 2024-02-05 | 28.51 | 28.96 | -0.58 | -1.96% | 26.00 | 30.35 | 23190 | 6456.34 | 3.89% |
| 2024-02-02 | 30.51 | 29.54 | -1.56 | -5.02% | 28.43 | 31.09 | 11916 | 3557.96 | 2.00% |
| 2024-02-01 | 30.59 | 31.10 | 0.50 | 1.63% | 29.85 | 31.89 | 12082 | 3740.11 | 2.02% |
| 2024-01-31 | 31.83 | 30.60 | -2.11 | -6.45% | 30.10 | 32.26 | 17761 | 5507.65 | 2.98% |
| 2024-01-30 | 33.47 | 32.71 | -1.06 | -3.14% | 32.25 | 33.94 | 11235 | 3705.99 | 1.88% |