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 | 31.50 | 31.81 | 0.46 | 1.47% | 31.24 | 31.89 | 6812 | 2151.86 | 1.37% |
| 2024-05-16 | 31.41 | 31.35 | 0.09 | 0.29% | 31.22 | 31.83 | 5343 | 1684.39 | 1.08% |
| 2024-05-15 | 31.30 | 31.26 | -0.16 | -0.51% | 31.01 | 31.81 | 4746 | 1493.27 | 0.96% |
| 2024-05-14 | 31.40 | 31.42 | -0.18 | -0.57% | 31.26 | 31.90 | 5910 | 1859.60 | 1.19% |
| 2024-05-13 | 32.18 | 31.60 | -0.70 | -2.17% | 31.28 | 32.18 | 5399 | 1711.80 | 1.09% |
| 2024-05-10 | 33.39 | 32.30 | -0.83 | -2.51% | 32.17 | 33.39 | 7130 | 2316.04 | 1.44% |
| 2024-05-09 | 32.75 | 33.13 | 0.38 | 1.16% | 32.75 | 33.52 | 5772 | 1919.86 | 1.16% |
| 2024-05-08 | 33.37 | 32.75 | -0.80 | -2.38% | 32.62 | 33.50 | 6728 | 2214.33 | 1.36% |
| 2024-05-07 | 33.51 | 33.55 | 0.04 | 0.12% | 33.17 | 33.82 | 4993 | 1671.75 | 1.01% |
| 2024-05-06 | 33.80 | 33.51 | -0.09 | -0.27% | 33.11 | 33.94 | 7044 | 2357.89 | 1.42% |
| 2024-04-30 | 33.53 | 33.60 | 0.13 | 0.39% | 33.05 | 33.88 | 8782 | 2947.12 | 1.77% |
| 2024-04-29 | 31.90 | 33.47 | 1.14 | 3.53% | 31.78 | 33.58 | 11725 | 3865.69 | 2.36% |
| 2024-04-26 | 31.50 | 32.33 | 0.33 | 1.03% | 30.20 | 32.82 | 27007 | 8414.45 | 5.44% |
| 2024-04-25 | 31.98 | 32.00 | 0.22 | 0.69% | 31.67 | 32.26 | 4720 | 1508.81 | 0.95% |
| 2024-04-24 | 31.39 | 31.78 | 0.40 | 1.27% | 31.16 | 31.87 | 4079 | 1287.44 | 0.82% |
| 2024-04-23 | 31.33 | 31.38 | 0.22 | 0.71% | 31.16 | 32.06 | 4854 | 1534.88 | 0.98% |
| 2024-04-22 | 30.65 | 31.16 | 0.20 | 0.65% | 30.44 | 31.41 | 3259 | 1008.73 | 0.66% |
| 2024-04-19 | 31.30 | 30.96 | -0.66 | -2.09% | 30.80 | 31.66 | 5048 | 1567.29 | 1.01% |
| 2024-04-18 | 31.08 | 31.62 | 0.64 | 2.07% | 30.68 | 31.64 | 7605 | 2386.53 | 1.53% |
| 2024-04-17 | 30.58 | 30.98 | 0.89 | 2.96% | 30.11 | 31.20 | 11316 | 3493.02 | 2.28% |
| 2024-04-16 | 32.00 | 30.09 | -1.94 | -6.06% | 30.01 | 32.00 | 10242 | 3137.48 | 2.06% |
| 2024-04-15 | 32.00 | 32.03 | 0.11 | 0.34% | 30.50 | 32.15 | 14528 | 4581.79 | 2.92% |
| 2024-04-12 | 34.00 | 31.92 | -2.20 | -6.45% | 31.70 | 34.00 | 19151 | 6236.07 | 3.85% |
| 2024-04-11 | 35.80 | 34.12 | -1.66 | -4.64% | 33.80 | 35.80 | 18174 | 6233.84 | 3.65% |
| 2024-04-10 | 36.30 | 35.78 | -0.32 | -0.89% | 34.92 | 36.30 | 13641 | 4834.93 | 2.74% |
| 2024-04-09 | 35.98 | 36.10 | -0.24 | -0.66% | 35.60 | 36.38 | 4869 | 1749.26 | 0.98% |
| 2024-04-08 | 36.83 | 36.34 | 0.24 | 0.66% | 35.55 | 37.88 | 20503 | 7546.15 | 4.12% |
| 2024-04-03 | 37.50 | 36.10 | -0.78 | -2.11% | 35.69 | 37.77 | 11393 | 4189.08 | 2.29% |
| 2024-04-02 | 36.66 | 36.88 | -0.07 | -0.19% | 36.12 | 37.50 | 9418 | 3453.96 | 1.89% |
| 2024-04-01 | 36.56 | 36.95 | 0.26 | 0.71% | 35.77 | 37.07 | 9471 | 3468.05 | 1.90% |
| 2024-03-29 | 36.50 | 36.69 | 0.16 | 0.44% | 35.76 | 36.79 | 9657 | 3500.81 | 1.94% |
| 2024-03-28 | 36.99 | 36.53 | -0.48 | -1.30% | 35.74 | 37.35 | 19387 | 7081.93 | 3.90% |
| 2024-03-27 | 35.57 | 37.01 | 0.80 | 2.21% | 35.57 | 37.99 | 28672 | 10626.61 | 5.76% |
| 2024-03-26 | 35.10 | 36.21 | 1.15 | 3.28% | 34.04 | 37.28 | 22101 | 7874.08 | 4.44% |
| 2024-03-25 | 34.15 | 35.06 | 0.91 | 2.66% | 33.73 | 37.00 | 24978 | 8919.40 | 5.02% |
| 2024-03-22 | 33.48 | 34.15 | 1.06 | 3.20% | 33.02 | 34.79 | 18884 | 6449.64 | 3.80% |
| 2024-03-21 | 33.40 | 33.09 | -0.26 | -0.78% | 32.90 | 33.58 | 6560 | 2181.05 | 1.32% |
| 2024-03-20 | 33.58 | 33.35 | -0.25 | -0.74% | 33.08 | 33.69 | 7719 | 2574.43 | 1.55% |
| 2024-03-19 | 33.28 | 33.60 | 0.43 | 1.30% | 32.96 | 33.87 | 10640 | 3565.66 | 2.14% |
| 2024-03-18 | 32.85 | 33.17 | 0.34 | 1.04% | 32.68 | 33.20 | 9042 | 2981.21 | 1.82% |
| 2024-03-15 | 33.10 | 32.83 | 0.05 | 0.15% | 32.45 | 33.10 | 6462 | 2115.67 | 1.30% |
| 2024-03-14 | 33.57 | 32.78 | -0.52 | -1.56% | 32.32 | 33.65 | 8034 | 2644.85 | 1.62% |
| 2024-03-13 | 33.50 | 33.30 | -0.23 | -0.69% | 33.04 | 33.85 | 10635 | 3550.86 | 2.14% |
| 2024-03-12 | 33.05 | 33.53 | 0.47 | 1.42% | 33.05 | 33.75 | 7565 | 2526.46 | 1.52% |
| 2024-03-11 | 32.91 | 33.06 | 0.15 | 0.46% | 32.43 | 33.15 | 8729 | 2862.35 | 1.76% |
| 2024-03-08 | 32.82 | 32.91 | 0.09 | 0.27% | 32.46 | 33.28 | 8603 | 2829.56 | 1.73% |
| 2024-03-07 | 33.69 | 32.82 | -0.69 | -2.06% | 32.78 | 34.30 | 7403 | 2472.05 | 1.49% |
| 2024-03-06 | 34.46 | 33.51 | -0.22 | -0.65% | 33.02 | 34.46 | 5901 | 1981.58 | 1.19% |
| 2024-03-05 | 34.50 | 33.73 | -1.27 | -3.63% | 33.57 | 34.58 | 13874 | 4725.90 | 2.79% |
| 2024-03-04 | 35.60 | 35.00 | -0.58 | -1.63% | 33.70 | 35.97 | 16034 | 5548.51 | 3.22% |
| 2024-03-01 | 33.66 | 35.58 | 2.09 | 6.24% | 33.57 | 36.02 | 28631 | 10026.18 | 5.76% |
| 2024-02-29 | 31.60 | 33.49 | 2.26 | 7.24% | 31.13 | 33.78 | 20427 | 6739.71 | 4.11% |
| 2024-02-28 | 34.57 | 31.23 | -3.33 | -9.64% | 30.86 | 34.87 | 17718 | 5796.14 | 3.56% |
| 2024-02-27 | 33.95 | 34.56 | 0.28 | 0.82% | 33.77 | 34.85 | 7840 | 2689.41 | 1.58% |
| 2024-02-26 | 33.69 | 34.28 | 0.67 | 1.99% | 33.32 | 34.68 | 7267 | 2478.46 | 1.46% |
| 2024-02-23 | 33.27 | 33.61 | 0.46 | 1.39% | 32.69 | 33.83 | 6386 | 2118.46 | 1.28% |
| 2024-02-22 | 32.93 | 33.15 | 0.23 | 0.70% | 32.60 | 33.50 | 4174 | 1383.01 | 0.84% |
| 2024-02-21 | 33.36 | 32.92 | 0.12 | 0.37% | 32.67 | 33.99 | 5108 | 1701.11 | 1.03% |
| 2024-02-20 | 34.49 | 32.80 | -0.62 | -1.86% | 32.25 | 34.49 | 6974 | 2298.42 | 1.40% |
| 2024-02-19 | 33.49 | 33.42 | 0.40 | 1.21% | 32.77 | 34.44 | 6537 | 2195.78 | 1.31% |
| 2024-02-08 | 31.02 | 33.02 | 2.00 | 6.45% | 31.01 | 33.36 | 12431 | 4053.65 | 2.50% |