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 | 33.20 | 32.70 | -0.56 | -1.68% | 32.57 | 33.37 | 45921 | 15056.96 | 1.44% |
| 2024-05-09 | 32.64 | 33.26 | 0.83 | 2.56% | 32.47 | 33.50 | 66534 | 22002.09 | 2.09% |
| 2024-05-08 | 32.98 | 32.43 | -0.60 | -1.82% | 32.41 | 33.59 | 53253 | 17555.63 | 1.67% |
| 2024-05-07 | 32.92 | 33.03 | 0.04 | 0.12% | 32.52 | 33.70 | 69174 | 22876.74 | 2.17% |
| 2024-05-06 | 33.04 | 32.99 | 0.64 | 1.98% | 32.92 | 33.82 | 77573 | 25900.86 | 2.44% |
| 2024-04-30 | 33.02 | 32.35 | -0.07 | -0.22% | 32.30 | 33.20 | 66341 | 21653.54 | 2.08% |
| 2024-04-29 | 31.48 | 32.42 | 0.94 | 2.99% | 31.43 | 32.81 | 83731 | 26961.55 | 2.63% |
| 2024-04-26 | 31.01 | 31.48 | 0.26 | 0.83% | 30.92 | 31.75 | 82275 | 25838.24 | 2.58% |
| 2024-04-25 | 31.14 | 31.22 | -0.46 | -1.45% | 31.00 | 32.18 | 63072 | 19899.14 | 1.98% |
| 2024-04-24 | 30.50 | 31.68 | 1.32 | 4.35% | 30.47 | 31.94 | 78991 | 24802.99 | 2.48% |
| 2024-04-23 | 30.87 | 30.36 | -0.66 | -2.13% | 30.32 | 31.46 | 49122 | 15093.53 | 1.54% |
| 2024-04-22 | 29.66 | 31.02 | 0.96 | 3.19% | 28.90 | 31.15 | 74647 | 22708.60 | 2.34% |
| 2024-04-19 | 30.71 | 30.06 | -0.90 | -2.91% | 30.02 | 30.77 | 49824 | 15098.54 | 1.56% |
| 2024-04-18 | 31.31 | 30.96 | -0.36 | -1.15% | 30.55 | 31.57 | 70244 | 21849.47 | 2.21% |
| 2024-04-17 | 28.80 | 31.32 | 3.01 | 10.63% | 28.75 | 31.49 | 117304 | 35781.41 | 3.68% |
| 2024-04-16 | 29.85 | 28.31 | -1.69 | -5.63% | 28.26 | 30.10 | 60770 | 17696.05 | 1.91% |
| 2024-04-15 | 28.80 | 30.00 | 1.33 | 4.64% | 28.67 | 30.91 | 108892 | 32471.55 | 3.42% |
| 2024-04-12 | 29.23 | 28.67 | -0.55 | -1.88% | 28.61 | 29.55 | 47675 | 13831.72 | 1.50% |
| 2024-04-11 | 29.26 | 29.22 | -0.04 | -0.14% | 29.12 | 29.85 | 43440 | 12801.77 | 1.36% |
| 2024-04-10 | 30.30 | 29.26 | -1.03 | -3.40% | 29.06 | 30.31 | 50412 | 14885.23 | 1.58% |
| 2024-04-09 | 29.51 | 30.29 | 0.60 | 2.02% | 29.48 | 30.45 | 41937 | 12615.42 | 1.32% |
| 2024-04-08 | 30.90 | 29.69 | -1.01 | -3.29% | 29.66 | 30.90 | 48776 | 14714.21 | 1.53% |
| 2024-04-03 | 31.13 | 30.70 | -0.43 | -1.38% | 30.11 | 31.57 | 62562 | 19264.61 | 1.97% |
| 2024-04-02 | 32.00 | 31.13 | -0.86 | -2.69% | 30.87 | 32.00 | 59935 | 18716.35 | 1.88% |
| 2024-04-01 | 32.00 | 31.99 | 0.36 | 1.14% | 31.51 | 32.17 | 65346 | 20850.31 | 2.05% |
| 2024-03-29 | 31.11 | 31.63 | 0.13 | 0.41% | 30.68 | 31.76 | 60666 | 18930.32 | 1.91% |
| 2024-03-28 | 30.37 | 31.50 | 1.16 | 3.82% | 30.29 | 32.34 | 94975 | 29813.30 | 2.98% |
| 2024-03-27 | 31.91 | 30.34 | -1.59 | -4.98% | 30.16 | 32.25 | 80719 | 24976.92 | 2.54% |
| 2024-03-26 | 32.97 | 31.93 | -1.22 | -3.68% | 31.75 | 33.51 | 89201 | 28900.60 | 2.80% |
| 2024-03-25 | 34.65 | 33.15 | -2.04 | -5.80% | 33.05 | 35.29 | 127706 | 43551.61 | 4.01% |
| 2024-03-22 | 36.61 | 35.19 | -1.56 | -4.24% | 35.08 | 37.20 | 110709 | 39942.58 | 3.42% |
| 2024-03-21 | 37.20 | 36.75 | -0.11 | -0.30% | 36.20 | 37.90 | 106558 | 39540.56 | 3.29% |
| 2024-03-20 | 37.02 | 36.86 | -0.16 | -0.43% | 36.20 | 37.27 | 72043 | 26498.38 | 2.22% |
| 2024-03-19 | 37.59 | 37.02 | -0.75 | -1.99% | 37.02 | 38.05 | 92595 | 34714.97 | 2.86% |
| 2024-03-18 | 36.49 | 37.77 | 1.61 | 4.45% | 35.88 | 37.86 | 141561 | 52336.55 | 4.37% |
| 2024-03-15 | 36.00 | 36.16 | 0.30 | 0.84% | 35.36 | 36.39 | 72643 | 26073.88 | 2.24% |
| 2024-03-14 | 36.48 | 35.86 | -0.91 | -2.47% | 35.32 | 36.85 | 99076 | 35700.73 | 3.06% |
| 2024-03-13 | 37.20 | 36.77 | -0.45 | -1.21% | 36.71 | 38.14 | 115827 | 43227.41 | 3.57% |
| 2024-03-12 | 37.40 | 37.22 | -0.11 | -0.29% | 36.62 | 38.46 | 154174 | 57835.02 | 4.76% |
| 2024-03-11 | 35.61 | 37.33 | 0.91 | 2.50% | 35.20 | 37.70 | 151757 | 55875.84 | 4.68% |
| 2024-03-08 | 35.06 | 36.42 | 1.37 | 3.91% | 34.80 | 36.59 | 128749 | 46337.44 | 3.97% |
| 2024-03-07 | 36.37 | 35.05 | -1.32 | -3.63% | 34.90 | 37.10 | 125819 | 45071.42 | 3.88% |
| 2024-03-06 | 36.01 | 36.37 | -0.13 | -0.36% | 35.82 | 37.20 | 122883 | 44967.36 | 3.79% |
| 2024-03-05 | 37.10 | 36.50 | -1.43 | -3.77% | 36.01 | 37.72 | 180534 | 66605.40 | 5.57% |
| 2024-03-04 | 38.00 | 37.93 | -0.57 | -1.48% | 36.66 | 38.28 | 228553 | 85827.16 | 7.05% |
| 2024-03-01 | 37.18 | 38.50 | 1.37 | 3.69% | 36.55 | 39.32 | 317096 | 120475.65 | 9.78% |
| 2024-02-29 | 31.84 | 37.13 | 5.29 | 16.61% | 31.78 | 37.96 | 339632 | 121055.98 | 10.48% |
| 2024-02-28 | 34.19 | 31.84 | -2.86 | -8.24% | 31.84 | 35.07 | 206712 | 69432.84 | 6.38% |
| 2024-02-27 | 30.00 | 34.70 | 4.50 | 14.90% | 29.68 | 35.30 | 242111 | 79471.71 | 7.47% |
| 2024-02-26 | 30.84 | 30.20 | -0.90 | -2.89% | 29.36 | 30.95 | 135176 | 40726.06 | 4.17% |
| 2024-02-23 | 30.54 | 31.10 | 0.69 | 2.27% | 30.00 | 31.20 | 93559 | 28520.58 | 2.89% |
| 2024-02-22 | 29.90 | 30.41 | 0.61 | 2.05% | 29.71 | 30.75 | 70471 | 21362.40 | 2.17% |
| 2024-02-21 | 29.60 | 29.80 | 0.04 | 0.13% | 29.10 | 30.70 | 84065 | 25256.87 | 2.59% |
| 2024-02-20 | 29.72 | 29.76 | -0.20 | -0.67% | 28.73 | 29.99 | 64557 | 18930.06 | 1.99% |
| 2024-02-19 | 30.56 | 29.96 | 0.19 | 0.64% | 29.32 | 30.88 | 109547 | 32874.42 | 3.38% |
| 2024-02-08 | 28.33 | 29.77 | 1.48 | 5.23% | 28.33 | 30.80 | 113630 | 34003.00 | 3.51% |
| 2024-02-07 | 26.58 | 28.29 | 1.89 | 7.16% | 26.49 | 28.78 | 134960 | 37785.75 | 4.16% |
| 2024-02-06 | 24.25 | 26.40 | 2.04 | 8.37% | 23.64 | 26.48 | 97398 | 24475.82 | 3.00% |
| 2024-02-05 | 25.30 | 24.36 | -1.04 | -4.09% | 23.18 | 25.64 | 101799 | 24801.89 | 3.14% |