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 | 34.70 | 33.57 | -1.49 | -4.25% | 33.35 | 35.14 | 17029 | 5795.25 | 1.42% |
| 2024-05-09 | 34.22 | 35.06 | 0.49 | 1.42% | 33.89 | 35.33 | 10462 | 3657.33 | 0.87% |
| 2024-05-08 | 35.58 | 34.57 | -0.66 | -1.87% | 34.34 | 35.58 | 20759 | 7231.19 | 1.73% |
| 2024-05-07 | 33.42 | 35.23 | 2.03 | 6.11% | 33.17 | 35.49 | 28869 | 10003.19 | 2.40% |
| 2024-05-06 | 32.55 | 33.20 | 1.02 | 3.17% | 32.50 | 33.51 | 24337 | 8030.71 | 2.02% |
| 2024-04-30 | 32.54 | 32.18 | -0.36 | -1.11% | 32.06 | 33.06 | 24410 | 7917.49 | 2.03% |
| 2024-04-29 | 32.89 | 32.54 | 0.40 | 1.24% | 32.21 | 33.50 | 29578 | 9666.07 | 2.46% |
| 2024-04-26 | 32.24 | 32.14 | 0.19 | 0.59% | 31.79 | 33.50 | 30061 | 9779.50 | 2.50% |
| 2024-04-25 | 31.33 | 31.95 | 0.45 | 1.43% | 31.13 | 32.85 | 20848 | 6704.86 | 1.73% |
| 2024-04-24 | 29.59 | 31.50 | 1.80 | 6.06% | 29.54 | 31.50 | 23124 | 7119.71 | 1.92% |
| 2024-04-23 | 30.17 | 29.70 | -0.33 | -1.10% | 29.52 | 30.93 | 12769 | 3816.31 | 1.06% |
| 2024-04-22 | 30.00 | 30.03 | 0.15 | 0.50% | 28.76 | 30.79 | 15749 | 4733.62 | 1.31% |
| 2024-04-19 | 29.41 | 29.88 | 0.38 | 1.29% | 29.22 | 30.93 | 20340 | 6093.56 | 1.69% |
| 2024-04-18 | 30.20 | 29.50 | -0.17 | -0.57% | 28.87 | 30.44 | 14470 | 4310.33 | 1.20% |
| 2024-04-17 | 27.89 | 29.67 | 2.27 | 8.28% | 27.85 | 29.88 | 32373 | 9491.91 | 2.69% |
| 2024-04-16 | 29.57 | 27.40 | -2.16 | -7.31% | 27.13 | 29.67 | 22487 | 6303.75 | 1.87% |
| 2024-04-15 | 29.48 | 29.56 | -0.12 | -0.40% | 28.50 | 30.00 | 21791 | 6392.09 | 1.81% |
| 2024-04-12 | 29.70 | 29.68 | 0.39 | 1.33% | 29.55 | 30.50 | 19531 | 5852.84 | 1.62% |
| 2024-04-11 | 30.04 | 29.29 | -1.22 | -4.00% | 29.10 | 30.85 | 29792 | 8875.48 | 2.48% |
| 2024-04-10 | 31.67 | 30.51 | -1.00 | -3.17% | 30.08 | 31.67 | 21200 | 6470.42 | 1.76% |
| 2024-04-09 | 31.34 | 31.51 | 0.17 | 0.54% | 30.74 | 32.33 | 18735 | 5908.30 | 1.56% |
| 2024-04-08 | 32.36 | 31.34 | -1.02 | -3.15% | 31.32 | 32.39 | 23005 | 7291.03 | 1.91% |
| 2024-04-03 | 33.50 | 32.36 | -1.50 | -4.43% | 32.02 | 33.68 | 21405 | 6966.98 | 1.78% |
| 2024-04-02 | 35.07 | 33.86 | -1.31 | -3.72% | 33.56 | 35.88 | 20527 | 6988.32 | 1.71% |
| 2024-04-01 | 34.21 | 35.17 | 1.47 | 4.36% | 33.30 | 36.45 | 31315 | 10973.91 | 2.60% |
| 2024-03-29 | 33.33 | 33.70 | -0.03 | -0.09% | 32.62 | 33.99 | 13444 | 4468.89 | 1.12% |
| 2024-03-28 | 32.84 | 33.73 | 1.03 | 3.15% | 32.69 | 34.25 | 17503 | 5896.41 | 1.45% |
| 2024-03-27 | 34.50 | 32.70 | -1.85 | -5.35% | 32.60 | 34.55 | 22866 | 7603.58 | 1.90% |
| 2024-03-26 | 34.80 | 34.55 | -0.76 | -2.15% | 34.01 | 35.29 | 16212 | 5621.53 | 1.35% |
| 2024-03-25 | 36.97 | 35.31 | -1.84 | -4.95% | 35.05 | 37.37 | 20837 | 7529.86 | 1.73% |
| 2024-03-22 | 38.28 | 37.15 | -0.35 | -0.93% | 36.70 | 38.28 | 12006 | 4452.68 | 1.00% |
| 2024-03-21 | 37.81 | 37.50 | -0.63 | -1.65% | 37.02 | 38.50 | 13591 | 5118.83 | 1.13% |
| 2024-03-20 | 38.50 | 38.13 | -0.46 | -1.19% | 37.30 | 38.58 | 18824 | 7127.99 | 1.56% |
| 2024-03-19 | 38.98 | 38.59 | -0.61 | -1.56% | 37.82 | 39.00 | 14191 | 5430.82 | 1.18% |
| 2024-03-18 | 38.12 | 39.20 | 1.08 | 2.83% | 37.60 | 40.28 | 20318 | 7935.15 | 1.69% |
| 2024-03-15 | 36.19 | 38.12 | 1.94 | 5.36% | 35.42 | 38.43 | 20184 | 7537.81 | 1.68% |
| 2024-03-14 | 36.84 | 36.18 | -0.56 | -1.52% | 35.08 | 36.86 | 16055 | 5765.71 | 1.33% |
| 2024-03-13 | 35.54 | 36.74 | 0.86 | 2.40% | 35.54 | 37.40 | 11843 | 4353.85 | 0.98% |
| 2024-03-12 | 36.50 | 35.88 | -0.28 | -0.77% | 35.62 | 36.99 | 13286 | 4789.93 | 1.10% |
| 2024-03-11 | 34.86 | 36.16 | 1.27 | 3.64% | 34.12 | 36.71 | 22455 | 8037.74 | 1.87% |
| 2024-03-08 | 32.05 | 34.89 | 2.49 | 7.69% | 32.05 | 35.26 | 21994 | 7478.78 | 1.83% |
| 2024-03-07 | 34.11 | 32.40 | -1.50 | -4.42% | 32.24 | 34.66 | 22414 | 7413.49 | 1.86% |
| 2024-03-06 | 34.95 | 33.90 | -0.81 | -2.33% | 33.31 | 35.40 | 31482 | 10745.32 | 2.62% |
| 2024-03-05 | 35.50 | 34.71 | -1.57 | -4.33% | 34.50 | 36.41 | 13684 | 4856.62 | 1.14% |
| 2024-03-04 | 35.20 | 36.28 | 1.22 | 3.48% | 34.63 | 36.95 | 24391 | 8807.61 | 2.03% |
| 2024-03-01 | 34.04 | 35.06 | 1.36 | 4.04% | 33.10 | 35.39 | 23066 | 7989.12 | 2.43% |
| 2024-02-29 | 33.00 | 33.70 | 1.02 | 3.12% | 32.00 | 34.28 | 22497 | 7492.15 | 2.37% |
| 2024-02-28 | 35.28 | 32.68 | -2.90 | -8.15% | 32.51 | 36.77 | 33858 | 11527.23 | 3.57% |
| 2024-02-27 | 33.00 | 35.58 | 2.25 | 6.75% | 32.79 | 35.79 | 29501 | 10190.44 | 3.11% |
| 2024-02-26 | 31.87 | 33.33 | 1.45 | 4.55% | 31.87 | 34.80 | 39598 | 13194.35 | 4.18% |
| 2024-02-23 | 30.02 | 31.88 | 1.73 | 5.74% | 29.73 | 32.34 | 24228 | 7544.89 | 2.56% |
| 2024-02-22 | 29.91 | 30.15 | 0.00 | 0.00% | 29.68 | 30.69 | 17149 | 5158.87 | 1.81% |
| 2024-02-21 | 28.40 | 30.15 | 1.20 | 4.15% | 27.89 | 31.10 | 30213 | 9035.06 | 3.19% |
| 2024-02-20 | 29.00 | 28.95 | -0.51 | -1.73% | 27.80 | 29.28 | 32448 | 9183.75 | 3.42% |
| 2024-02-19 | 30.90 | 29.46 | -1.19 | -3.88% | 28.35 | 32.62 | 35428 | 10594.45 | 3.74% |
| 2024-02-08 | 25.93 | 30.65 | 4.82 | 18.66% | 24.66 | 31.00 | 41677 | 11801.99 | 4.40% |
| 2024-02-07 | 26.88 | 25.83 | 0.25 | 0.98% | 24.67 | 27.75 | 58363 | 15560.74 | 6.16% |
| 2024-02-06 | 23.30 | 25.58 | 2.35 | 10.12% | 21.80 | 27.01 | 45904 | 11080.84 | 4.84% |
| 2024-02-05 | 27.05 | 23.23 | -3.82 | -14.12% | 22.07 | 27.40 | 52955 | 12773.19 | 5.59% |
| 2024-02-02 | 29.48 | 27.05 | -2.11 | -7.24% | 25.96 | 29.48 | 33187 | 9143.65 | 3.50% |
| 2024-02-01 | 31.27 | 29.16 | -1.26 | -4.14% | 28.80 | 31.27 | 30242 | 8941.47 | 3.19% |