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 | 33.01 | 33.90 | 1.05 | 3.20% | 32.47 | 33.96 | 31481 | 10465.19 | 1.24% |
| 2024-05-16 | 33.47 | 32.85 | -0.39 | -1.17% | 32.82 | 33.65 | 19120 | 6355.76 | 0.75% |
| 2024-05-15 | 33.78 | 33.24 | -0.65 | -1.92% | 33.00 | 34.09 | 16650 | 5581.01 | 0.66% |
| 2024-05-14 | 34.41 | 33.89 | -0.54 | -1.57% | 33.68 | 34.93 | 26287 | 8978.00 | 1.04% |
| 2024-05-13 | 33.45 | 34.43 | 0.74 | 2.20% | 33.11 | 35.20 | 37790 | 13037.37 | 1.49% |
| 2024-05-10 | 34.51 | 33.69 | -0.91 | -2.63% | 33.51 | 34.78 | 20121 | 6837.29 | 0.79% |
| 2024-05-09 | 34.01 | 34.60 | 0.50 | 1.47% | 33.86 | 35.10 | 28419 | 9846.81 | 1.12% |
| 2024-05-08 | 34.34 | 34.10 | -0.63 | -1.81% | 33.58 | 34.64 | 27079 | 9227.11 | 1.07% |
| 2024-05-07 | 34.91 | 34.73 | -0.36 | -1.03% | 34.50 | 35.36 | 32691 | 11399.52 | 1.29% |
| 2024-05-06 | 35.12 | 35.09 | 0.14 | 0.40% | 34.79 | 35.94 | 42678 | 15090.64 | 1.68% |
| 2024-04-30 | 37.38 | 34.95 | 0.10 | 0.29% | 34.87 | 37.49 | 75080 | 26922.78 | 2.96% |
| 2024-04-29 | 34.07 | 34.85 | 0.89 | 2.62% | 33.88 | 35.09 | 37510 | 12921.77 | 1.48% |
| 2024-04-26 | 33.39 | 33.96 | 0.54 | 1.62% | 33.22 | 34.23 | 31390 | 10631.38 | 1.24% |
| 2024-04-25 | 33.39 | 33.42 | 0.19 | 0.57% | 32.81 | 33.94 | 24774 | 8276.88 | 0.98% |
| 2024-04-24 | 33.29 | 33.23 | 0.04 | 0.12% | 32.72 | 33.40 | 32256 | 10666.31 | 1.27% |
| 2024-04-23 | 32.40 | 33.19 | 0.54 | 1.65% | 31.90 | 33.60 | 58569 | 19201.13 | 2.31% |
| 2024-04-22 | 28.40 | 32.65 | 3.86 | 13.41% | 27.90 | 33.60 | 72590 | 22940.91 | 2.86% |
| 2024-04-19 | 29.80 | 28.79 | -1.40 | -4.64% | 28.72 | 29.97 | 21694 | 6347.36 | 0.85% |
| 2024-04-18 | 30.43 | 30.19 | -0.56 | -1.82% | 29.40 | 31.00 | 31679 | 9598.54 | 1.25% |
| 2024-04-17 | 28.00 | 30.75 | 2.94 | 10.57% | 27.92 | 30.89 | 48147 | 14313.76 | 1.90% |
| 2024-04-16 | 28.72 | 27.81 | -1.23 | -4.24% | 27.64 | 28.92 | 22598 | 6401.78 | 0.89% |
| 2024-04-15 | 28.58 | 29.04 | 0.11 | 0.38% | 28.58 | 29.88 | 20894 | 6132.63 | 0.82% |
| 2024-04-12 | 28.90 | 28.93 | -0.07 | -0.24% | 28.57 | 29.43 | 15093 | 4376.23 | 0.59% |
| 2024-04-11 | 28.96 | 29.00 | 0.18 | 0.62% | 28.76 | 29.53 | 14863 | 4331.86 | 0.59% |
| 2024-04-10 | 29.75 | 28.82 | -1.18 | -3.93% | 28.42 | 29.78 | 16431 | 4763.00 | 0.65% |
| 2024-04-09 | 29.51 | 30.00 | 0.40 | 1.35% | 29.36 | 30.36 | 12629 | 3788.78 | 0.50% |
| 2024-04-08 | 30.20 | 29.60 | -0.68 | -2.25% | 29.60 | 30.27 | 10238 | 3063.15 | 0.40% |
| 2024-04-03 | 30.50 | 30.28 | -0.16 | -0.53% | 29.84 | 30.96 | 14028 | 4274.85 | 2.38% |
| 2024-04-02 | 31.18 | 30.44 | -0.74 | -2.37% | 30.27 | 31.20 | 12523 | 3835.98 | 2.12% |
| 2024-04-01 | 30.38 | 31.18 | 0.61 | 2.00% | 30.38 | 31.28 | 22858 | 7060.50 | 3.87% |
| 2024-03-29 | 30.40 | 30.57 | 0.09 | 0.30% | 29.84 | 30.93 | 15389 | 4658.06 | 2.61% |
| 2024-03-28 | 30.45 | 30.48 | -0.16 | -0.52% | 30.00 | 31.28 | 18131 | 5538.33 | 3.07% |
| 2024-03-27 | 30.62 | 30.64 | 0.02 | 0.07% | 30.06 | 31.50 | 22783 | 7051.99 | 3.86% |
| 2024-03-26 | 31.02 | 30.62 | -0.53 | -1.70% | 30.25 | 31.47 | 17025 | 5238.34 | 2.89% |
| 2024-03-25 | 32.68 | 31.15 | -1.73 | -5.26% | 31.15 | 32.95 | 23610 | 7502.91 | 4.00% |
| 2024-03-22 | 34.00 | 32.88 | -1.12 | -3.29% | 32.77 | 34.24 | 26642 | 8868.87 | 4.52% |
| 2024-03-21 | 34.92 | 34.00 | -0.73 | -2.10% | 33.70 | 35.03 | 23302 | 7968.34 | 3.95% |
| 2024-03-20 | 35.53 | 34.73 | 0.02 | 0.06% | 34.22 | 35.53 | 19993 | 6942.90 | 3.39% |
| 2024-03-19 | 35.18 | 34.71 | -0.23 | -0.66% | 34.46 | 35.19 | 21519 | 7490.06 | 3.65% |
| 2024-03-18 | 32.80 | 34.94 | 2.17 | 6.62% | 32.80 | 35.00 | 36464 | 12476.61 | 6.18% |
| 2024-03-15 | 32.20 | 32.77 | 0.41 | 1.27% | 31.90 | 32.77 | 12165 | 3926.07 | 2.06% |
| 2024-03-14 | 32.62 | 32.36 | -0.55 | -1.67% | 31.92 | 33.18 | 13967 | 4548.99 | 2.37% |
| 2024-03-13 | 32.46 | 32.91 | 0.34 | 1.04% | 32.43 | 33.35 | 18742 | 6175.95 | 3.18% |
| 2024-03-12 | 32.42 | 32.57 | 0.30 | 0.93% | 31.91 | 32.78 | 22724 | 7360.05 | 3.85% |
| 2024-03-11 | 31.65 | 32.27 | 0.15 | 0.47% | 31.08 | 32.52 | 21057 | 6720.04 | 3.57% |
| 2024-03-08 | 31.20 | 32.12 | 0.92 | 2.95% | 31.04 | 32.82 | 24251 | 7772.99 | 4.11% |
| 2024-03-07 | 32.69 | 31.20 | -1.37 | -4.21% | 31.20 | 33.08 | 27143 | 8700.89 | 4.60% |
| 2024-03-06 | 34.10 | 32.57 | -0.78 | -2.34% | 32.24 | 34.29 | 38251 | 12602.62 | 6.48% |
| 2024-03-05 | 32.49 | 33.35 | 0.76 | 2.33% | 31.73 | 33.48 | 35845 | 11703.66 | 6.08% |
| 2024-03-04 | 32.11 | 32.59 | 0.59 | 1.84% | 31.37 | 32.65 | 27166 | 8741.38 | 4.60% |
| 2024-03-01 | 30.82 | 32.00 | 1.05 | 3.39% | 30.82 | 32.13 | 28247 | 8954.34 | 4.79% |
| 2024-02-29 | 29.46 | 30.95 | 1.45 | 4.92% | 29.33 | 31.12 | 27042 | 8257.59 | 4.58% |
| 2024-02-28 | 32.20 | 29.50 | -2.47 | -7.73% | 29.50 | 32.26 | 29093 | 9020.95 | 4.93% |
| 2024-02-27 | 31.14 | 31.97 | 0.82 | 2.63% | 30.68 | 32.11 | 19295 | 6087.48 | 3.27% |
| 2024-02-26 | 30.15 | 31.15 | 1.42 | 4.78% | 30.11 | 31.58 | 30181 | 9321.02 | 5.12% |
| 2024-02-23 | 29.39 | 29.73 | 0.41 | 1.40% | 28.83 | 29.73 | 20171 | 5901.99 | 3.42% |
| 2024-02-22 | 28.64 | 29.32 | 0.50 | 1.73% | 28.64 | 29.48 | 12937 | 3780.96 | 2.19% |
| 2024-02-21 | 28.60 | 28.82 | -0.18 | -0.62% | 28.56 | 29.74 | 16717 | 4879.83 | 2.83% |
| 2024-02-20 | 29.16 | 29.00 | -0.17 | -0.58% | 28.22 | 29.16 | 19048 | 5463.68 | 3.23% |
| 2024-02-19 | 28.07 | 29.17 | 1.11 | 3.96% | 27.81 | 29.43 | 37456 | 10816.53 | 6.35% |