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 | 35.00 | 34.22 | -0.45 | -1.30% | 34.10 | 35.00 | 4897 | 1683.54 | 0.70% |
| 2024-05-07 | 34.43 | 34.67 | 0.75 | 2.21% | 33.89 | 34.78 | 8145 | 2803.45 | 1.16% |
| 2024-05-06 | 33.25 | 33.92 | 1.23 | 3.76% | 33.11 | 34.34 | 9279 | 3135.73 | 1.33% |
| 2024-04-30 | 34.25 | 32.69 | -0.63 | -1.89% | 32.56 | 34.30 | 8761 | 2890.66 | 1.25% |
| 2024-04-29 | 31.78 | 33.32 | 0.92 | 2.84% | 31.78 | 33.58 | 9633 | 3174.64 | 1.38% |
| 2024-04-26 | 31.00 | 32.40 | 0.35 | 1.09% | 31.00 | 32.40 | 7058 | 2247.34 | 1.01% |
| 2024-04-25 | 30.80 | 32.05 | 1.25 | 4.06% | 30.67 | 32.68 | 7119 | 2279.78 | 1.02% |
| 2024-04-24 | 30.01 | 30.80 | 0.32 | 1.05% | 30.01 | 31.07 | 2694 | 828.64 | 0.38% |
| 2024-04-23 | 30.10 | 30.48 | 0.11 | 0.36% | 30.02 | 30.92 | 3116 | 947.50 | 0.45% |
| 2024-04-22 | 29.66 | 30.37 | 0.45 | 1.50% | 29.18 | 30.93 | 4594 | 1386.98 | 0.66% |
| 2024-04-19 | 31.13 | 29.92 | -0.64 | -2.09% | 29.85 | 31.13 | 5145 | 1552.12 | 0.74% |
| 2024-04-18 | 31.00 | 30.56 | -0.44 | -1.42% | 30.56 | 31.52 | 6661 | 2071.31 | 0.95% |
| 2024-04-17 | 29.22 | 31.00 | 2.37 | 8.28% | 29.22 | 31.08 | 8233 | 2502.67 | 1.18% |
| 2024-04-16 | 31.79 | 28.63 | -3.25 | -10.19% | 28.55 | 31.79 | 13143 | 3934.01 | 1.88% |
| 2024-04-15 | 31.80 | 31.88 | 0.52 | 1.66% | 30.68 | 32.02 | 6779 | 2122.95 | 0.97% |
| 2024-04-12 | 31.39 | 31.36 | -0.04 | -0.13% | 31.16 | 31.97 | 4862 | 1532.99 | 0.69% |
| 2024-04-11 | 31.21 | 31.40 | -0.14 | -0.44% | 30.92 | 31.95 | 3333 | 1049.60 | 0.48% |
| 2024-04-10 | 32.00 | 31.54 | -0.95 | -2.92% | 31.01 | 32.49 | 4752 | 1503.40 | 0.68% |
| 2024-04-09 | 31.44 | 32.49 | 0.99 | 3.14% | 31.29 | 32.61 | 5643 | 1817.22 | 0.81% |
| 2024-04-08 | 32.93 | 31.50 | -1.42 | -4.31% | 31.30 | 33.09 | 8746 | 2801.99 | 1.25% |
| 2024-04-03 | 32.88 | 32.92 | -0.20 | -0.60% | 32.36 | 33.45 | 5671 | 1866.07 | 0.81% |
| 2024-04-02 | 32.58 | 33.12 | 0.14 | 0.42% | 32.16 | 33.29 | 5938 | 1946.80 | 0.85% |
| 2024-04-01 | 32.03 | 32.98 | 0.58 | 1.79% | 32.03 | 33.29 | 7794 | 2562.47 | 1.11% |
| 2024-03-29 | 31.55 | 32.40 | 1.27 | 4.08% | 31.12 | 32.69 | 9562 | 3082.68 | 1.37% |
| 2024-03-28 | 30.96 | 31.13 | 0.59 | 1.93% | 30.50 | 31.88 | 6077 | 1902.75 | 0.87% |
| 2024-03-27 | 31.40 | 30.54 | -0.73 | -2.33% | 30.53 | 31.40 | 4183 | 1289.66 | 0.60% |
| 2024-03-26 | 31.54 | 31.27 | -0.16 | -0.51% | 30.32 | 31.98 | 7301 | 2266.85 | 1.04% |
| 2024-03-25 | 32.08 | 31.43 | -0.87 | -2.69% | 31.43 | 32.58 | 7212 | 2302.28 | 1.03% |
| 2024-03-22 | 33.46 | 32.30 | -0.98 | -2.94% | 32.05 | 33.46 | 6286 | 2040.06 | 0.90% |
| 2024-03-21 | 33.74 | 33.28 | -0.47 | -1.39% | 32.87 | 33.97 | 7059 | 2343.47 | 1.01% |
| 2024-03-20 | 32.84 | 33.75 | 0.94 | 2.86% | 32.65 | 33.88 | 11694 | 3906.00 | 1.67% |
| 2024-03-19 | 32.68 | 32.81 | 0.21 | 0.64% | 32.39 | 32.98 | 6796 | 2223.22 | 0.97% |
| 2024-03-18 | 31.68 | 32.60 | 1.11 | 3.52% | 31.68 | 32.62 | 8635 | 2784.61 | 1.23% |
| 2024-03-15 | 31.11 | 31.49 | 0.10 | 0.32% | 31.01 | 31.60 | 4868 | 1524.39 | 0.70% |
| 2024-03-14 | 32.02 | 31.39 | -0.76 | -2.36% | 30.91 | 32.17 | 8188 | 2582.44 | 1.17% |
| 2024-03-13 | 32.02 | 32.15 | 0.13 | 0.41% | 31.78 | 32.31 | 5833 | 1868.60 | 0.83% |
| 2024-03-12 | 32.28 | 32.02 | -0.25 | -0.77% | 31.71 | 32.80 | 7557 | 2425.33 | 1.08% |
| 2024-03-11 | 30.63 | 32.27 | 1.49 | 4.84% | 30.50 | 32.56 | 9864 | 3146.84 | 1.41% |
| 2024-03-08 | 30.32 | 30.78 | 0.46 | 1.52% | 29.95 | 31.18 | 4192 | 1277.72 | 0.60% |
| 2024-03-07 | 30.55 | 30.32 | -0.15 | -0.49% | 29.97 | 31.15 | 8168 | 2505.51 | 1.17% |
| 2024-03-06 | 30.60 | 30.47 | -0.13 | -0.42% | 29.80 | 30.93 | 7953 | 2411.98 | 1.14% |
| 2024-03-05 | 31.94 | 30.60 | -1.59 | -4.94% | 30.59 | 32.04 | 10559 | 3299.59 | 1.51% |
| 2024-03-04 | 32.04 | 32.19 | 0.04 | 0.12% | 31.27 | 32.83 | 8250 | 2629.40 | 1.18% |
| 2024-03-01 | 31.44 | 32.15 | 0.62 | 1.97% | 31.16 | 32.37 | 10091 | 3211.69 | 1.44% |
| 2024-02-29 | 30.50 | 31.53 | 1.43 | 4.75% | 29.80 | 31.53 | 12222 | 3755.67 | 1.75% |
| 2024-02-28 | 32.45 | 30.10 | -2.31 | -7.13% | 30.10 | 33.50 | 15823 | 5053.02 | 2.26% |
| 2024-02-27 | 31.50 | 32.41 | 1.04 | 3.32% | 30.78 | 32.41 | 6694 | 2132.47 | 0.96% |
| 2024-02-26 | 30.86 | 31.37 | 0.28 | 0.90% | 30.69 | 32.98 | 12604 | 4031.80 | 1.80% |
| 2024-02-23 | 30.02 | 31.09 | 0.77 | 2.54% | 29.76 | 31.13 | 9151 | 2774.72 | 1.31% |
| 2024-02-22 | 28.86 | 30.32 | 1.46 | 5.06% | 28.11 | 30.34 | 11479 | 3385.46 | 1.64% |
| 2024-02-21 | 28.41 | 28.86 | 0.23 | 0.80% | 27.81 | 29.55 | 9414 | 2724.40 | 1.34% |
| 2024-02-20 | 29.38 | 28.63 | -0.72 | -2.45% | 28.15 | 29.38 | 12481 | 3558.48 | 1.78% |
| 2024-02-19 | 29.97 | 29.35 | 0.37 | 1.28% | 28.55 | 30.45 | 14599 | 4283.05 | 2.09% |
| 2024-02-08 | 24.50 | 28.98 | 4.83 | 20.00% | 24.45 | 28.98 | 24114 | 6681.77 | 3.44% |
| 2024-02-07 | 25.52 | 24.15 | -1.32 | -5.18% | 23.59 | 25.97 | 15105 | 3776.53 | 2.16% |
| 2024-02-06 | 23.00 | 25.47 | 1.39 | 5.77% | 22.80 | 26.29 | 13710 | 3358.61 | 1.96% |
| 2024-02-05 | 26.80 | 24.08 | -2.90 | -10.75% | 23.32 | 26.80 | 13328 | 3285.77 | 1.90% |
| 2024-02-02 | 28.78 | 26.98 | -1.97 | -6.80% | 25.93 | 29.23 | 13425 | 3687.82 | 1.92% |
| 2024-02-01 | 30.21 | 28.95 | -1.26 | -4.17% | 28.80 | 30.32 | 12840 | 3789.96 | 1.83% |
| 2024-01-31 | 31.19 | 30.21 | -0.97 | -3.11% | 29.53 | 31.96 | 9691 | 2948.85 | 1.38% |
| 2024-01-30 | 32.65 | 31.18 | -1.45 | -4.44% | 31.05 | 32.85 | 8267 | 2637.24 | 1.18% |