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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 34.00 | 33.58 | -0.14 | -0.42% | 33.21 | 34.29 | 14212 | 4789.67 | 1.08% |
| 2024-05-13 | 34.32 | 33.72 | -0.76 | -2.20% | 33.55 | 34.69 | 17132 | 5821.34 | 1.30% |
| 2024-05-10 | 35.12 | 34.48 | -0.54 | -1.54% | 34.11 | 35.31 | 20737 | 7157.79 | 1.58% |
| 2024-05-09 | 33.93 | 35.02 | 1.06 | 3.12% | 33.93 | 35.25 | 19690 | 6848.03 | 1.50% |
| 2024-05-08 | 34.30 | 33.96 | -0.42 | -1.22% | 33.83 | 34.96 | 19858 | 6819.19 | 1.51% |
| 2024-05-07 | 34.50 | 34.38 | -0.02 | -0.06% | 34.00 | 34.62 | 20097 | 6902.03 | 1.53% |
| 2024-05-06 | 34.66 | 34.40 | 0.58 | 1.71% | 34.21 | 34.94 | 24671 | 8530.21 | 1.88% |
| 2024-04-30 | 33.77 | 33.82 | 0.35 | 1.05% | 33.08 | 34.30 | 27063 | 9107.49 | 2.06% |
| 2024-04-29 | 31.94 | 33.47 | 1.67 | 5.25% | 31.94 | 33.89 | 40310 | 13447.70 | 3.07% |
| 2024-04-26 | 30.22 | 31.80 | 1.58 | 5.23% | 29.95 | 32.50 | 30304 | 9484.56 | 2.31% |
| 2024-04-25 | 30.47 | 30.22 | -0.25 | -0.82% | 30.05 | 30.97 | 15152 | 4605.89 | 1.15% |
| 2024-04-24 | 29.98 | 30.47 | 0.67 | 2.25% | 29.73 | 30.82 | 22097 | 6717.28 | 1.68% |
| 2024-04-23 | 29.89 | 29.80 | 0.15 | 0.51% | 29.26 | 30.11 | 21083 | 6257.30 | 1.61% |
| 2024-04-22 | 28.28 | 29.65 | 1.24 | 4.36% | 27.42 | 30.30 | 32380 | 9422.14 | 2.47% |
| 2024-04-19 | 29.08 | 28.41 | -0.79 | -2.71% | 28.20 | 29.08 | 19808 | 5650.18 | 1.51% |
| 2024-04-18 | 29.08 | 29.20 | 0.13 | 0.45% | 28.32 | 29.98 | 23892 | 6967.66 | 1.82% |
| 2024-04-17 | 27.89 | 29.07 | 1.67 | 6.09% | 27.85 | 29.20 | 39646 | 11341.62 | 3.02% |
| 2024-04-16 | 29.13 | 27.40 | -1.76 | -6.04% | 27.18 | 29.13 | 34741 | 9625.18 | 2.65% |
| 2024-04-15 | 29.87 | 29.16 | -1.14 | -3.76% | 28.23 | 30.49 | 35017 | 10226.86 | 2.67% |
| 2024-04-12 | 30.30 | 30.30 | 0.16 | 0.53% | 30.05 | 30.79 | 18407 | 5595.22 | 1.40% |
| 2024-04-11 | 30.60 | 30.14 | -0.46 | -1.50% | 30.03 | 31.18 | 22325 | 6835.82 | 1.70% |
| 2024-04-10 | 31.64 | 30.60 | -1.15 | -3.62% | 30.17 | 31.69 | 24066 | 7394.45 | 1.83% |
| 2024-04-09 | 31.15 | 31.75 | 0.59 | 1.89% | 30.52 | 31.96 | 29806 | 9328.12 | 2.27% |
| 2024-04-08 | 32.80 | 31.16 | -1.64 | -5.00% | 31.15 | 32.80 | 23872 | 7564.46 | 1.82% |
| 2024-04-03 | 32.93 | 32.80 | -0.26 | -0.79% | 32.12 | 33.30 | 20506 | 6715.47 | 1.56% |
| 2024-04-02 | 33.78 | 33.06 | -0.72 | -2.13% | 32.76 | 33.79 | 23927 | 7930.52 | 1.82% |
| 2024-04-01 | 33.51 | 33.78 | 0.48 | 1.44% | 33.20 | 33.80 | 24959 | 8371.99 | 1.90% |
| 2024-03-29 | 32.71 | 33.30 | 0.58 | 1.77% | 32.11 | 33.59 | 12842 | 4205.70 | 0.98% |
| 2024-03-28 | 32.00 | 32.72 | 0.60 | 1.87% | 31.82 | 34.00 | 18853 | 6176.46 | 1.44% |
| 2024-03-27 | 33.67 | 32.12 | -1.78 | -5.25% | 32.01 | 33.88 | 19670 | 6438.28 | 1.50% |
| 2024-03-26 | 34.75 | 33.90 | -0.51 | -1.48% | 33.17 | 35.04 | 22681 | 7715.66 | 1.73% |
| 2024-03-25 | 36.45 | 34.41 | -2.04 | -5.60% | 34.33 | 36.50 | 21337 | 7560.34 | 1.62% |
| 2024-03-22 | 37.59 | 36.45 | -1.06 | -2.83% | 36.29 | 37.79 | 23188 | 8535.88 | 1.77% |
| 2024-03-21 | 38.20 | 37.51 | -0.41 | -1.08% | 36.90 | 38.82 | 28987 | 10912.04 | 2.21% |
| 2024-03-20 | 38.35 | 37.92 | -0.44 | -1.15% | 37.28 | 38.40 | 28135 | 10644.49 | 2.14% |
| 2024-03-19 | 39.05 | 38.36 | -0.64 | -1.64% | 38.10 | 39.14 | 24628 | 9505.29 | 1.88% |
| 2024-03-18 | 38.21 | 39.00 | 1.37 | 3.64% | 37.66 | 39.15 | 28706 | 11001.76 | 2.19% |
| 2024-03-15 | 36.81 | 37.63 | 0.47 | 1.26% | 36.54 | 37.63 | 16789 | 6221.68 | 1.48% |
| 2024-03-14 | 38.37 | 37.16 | -1.07 | -2.80% | 36.50 | 38.37 | 20963 | 7817.03 | 1.85% |
| 2024-03-13 | 38.40 | 38.23 | 0.15 | 0.39% | 38.03 | 38.80 | 15502 | 5955.77 | 1.37% |
| 2024-03-12 | 37.97 | 38.08 | 0.42 | 1.12% | 37.66 | 38.94 | 19761 | 7539.67 | 1.74% |
| 2024-03-11 | 36.70 | 37.66 | 0.96 | 2.62% | 36.22 | 37.84 | 16647 | 6161.71 | 1.47% |
| 2024-03-08 | 35.70 | 36.70 | 0.94 | 2.63% | 35.53 | 36.83 | 14102 | 5127.70 | 1.24% |
| 2024-03-07 | 37.14 | 35.76 | -1.02 | -2.77% | 35.69 | 37.66 | 14978 | 5480.94 | 1.32% |
| 2024-03-06 | 36.90 | 36.78 | -0.51 | -1.37% | 36.06 | 37.48 | 14305 | 5252.23 | 1.26% |
| 2024-03-05 | 38.27 | 37.29 | -1.23 | -3.19% | 36.90 | 38.75 | 20387 | 7673.66 | 1.80% |
| 2024-03-04 | 37.68 | 38.52 | 0.56 | 1.48% | 37.06 | 39.84 | 26500 | 10156.76 | 2.34% |
| 2024-03-01 | 37.29 | 37.96 | 0.91 | 2.46% | 36.96 | 38.27 | 18624 | 7015.36 | 1.64% |
| 2024-02-29 | 34.93 | 37.05 | 1.80 | 5.11% | 34.85 | 37.48 | 21363 | 7812.67 | 1.88% |
| 2024-02-28 | 38.83 | 35.25 | -3.34 | -8.66% | 35.19 | 39.28 | 26403 | 9903.07 | 2.33% |
| 2024-02-27 | 36.31 | 38.59 | 1.93 | 5.26% | 36.30 | 38.61 | 19756 | 7410.26 | 1.74% |
| 2024-02-26 | 36.49 | 36.66 | -0.02 | -0.05% | 36.22 | 37.69 | 19902 | 7361.90 | 1.75% |
| 2024-02-23 | 36.08 | 36.68 | 1.12 | 3.15% | 35.30 | 36.89 | 14308 | 5156.31 | 1.26% |
| 2024-02-22 | 34.33 | 35.56 | 0.91 | 2.63% | 34.33 | 35.60 | 13725 | 4839.53 | 1.21% |
| 2024-02-21 | 34.10 | 34.65 | 0.32 | 0.93% | 33.94 | 35.92 | 15081 | 5272.95 | 1.33% |
| 2024-02-20 | 34.02 | 34.33 | -0.38 | -1.09% | 33.38 | 34.59 | 17388 | 5872.57 | 1.53% |
| 2024-02-19 | 35.14 | 34.71 | -0.28 | -0.80% | 34.10 | 36.66 | 24411 | 8473.55 | 2.15% |
| 2024-02-08 | 31.78 | 34.99 | 3.88 | 12.47% | 31.78 | 35.00 | 26988 | 9116.14 | 2.38% |
| 2024-02-07 | 30.35 | 31.11 | 1.18 | 3.94% | 29.53 | 32.00 | 23700 | 7394.50 | 2.09% |
| 2024-02-06 | 26.71 | 29.93 | 2.00 | 7.16% | 26.32 | 30.49 | 23054 | 6518.67 | 2.03% |
| 2024-02-05 | 31.00 | 27.93 | -3.34 | -10.68% | 26.36 | 31.00 | 30239 | 8599.61 | 2.67% |