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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 31.13 | 31.10 | 0.25 | 0.81% | 30.85 | 31.55 | 72617 | 22636.93 | 1.48% |
| 2024-05-08 | 32.32 | 30.85 | -1.40 | -4.34% | 30.80 | 32.36 | 57893 | 18135.23 | 1.18% |
| 2024-05-07 | 33.02 | 32.25 | -0.85 | -2.57% | 32.08 | 33.30 | 55949 | 18232.05 | 1.14% |
| 2024-05-06 | 33.70 | 33.10 | 0.12 | 0.36% | 33.00 | 34.09 | 52349 | 17519.60 | 1.07% |
| 2024-04-30 | 33.75 | 32.98 | -0.41 | -1.23% | 32.58 | 33.75 | 45071 | 14875.90 | 0.92% |
| 2024-04-29 | 31.41 | 33.39 | 1.29 | 4.02% | 31.27 | 33.57 | 73491 | 24127.30 | 1.50% |
| 2024-04-26 | 30.57 | 32.10 | 1.58 | 5.18% | 30.35 | 32.13 | 72895 | 22939.95 | 1.49% |
| 2024-04-25 | 30.60 | 30.52 | -0.27 | -0.88% | 30.35 | 31.46 | 46502 | 14322.27 | 0.95% |
| 2024-04-24 | 30.53 | 30.79 | 0.45 | 1.48% | 30.11 | 30.94 | 37359 | 11454.40 | 0.76% |
| 2024-04-23 | 30.28 | 30.34 | 0.13 | 0.43% | 30.02 | 30.89 | 35530 | 10811.64 | 0.72% |
| 2024-04-22 | 29.50 | 30.21 | 0.12 | 0.40% | 29.10 | 30.38 | 38278 | 11446.01 | 0.78% |
| 2024-04-19 | 30.91 | 30.09 | -0.94 | -3.03% | 29.88 | 30.99 | 36494 | 11087.47 | 0.74% |
| 2024-04-18 | 31.17 | 31.03 | -0.18 | -0.58% | 30.27 | 31.93 | 53871 | 16827.68 | 1.10% |
| 2024-04-17 | 29.00 | 31.21 | 1.93 | 6.59% | 28.90 | 31.27 | 68778 | 21032.56 | 1.40% |
| 2024-04-16 | 30.90 | 29.28 | -1.89 | -6.06% | 29.20 | 30.97 | 57015 | 17114.69 | 1.16% |
| 2024-04-15 | 30.88 | 31.17 | 0.28 | 0.91% | 30.31 | 31.59 | 51220 | 15857.41 | 1.04% |
| 2024-04-12 | 31.03 | 30.89 | 0.01 | 0.03% | 30.80 | 31.69 | 42700 | 13313.83 | 0.87% |
| 2024-04-11 | 31.25 | 30.88 | -0.48 | -1.53% | 30.85 | 31.90 | 45920 | 14399.49 | 0.94% |
| 2024-04-10 | 32.20 | 31.36 | -0.98 | -3.03% | 31.00 | 32.29 | 36681 | 11554.98 | 0.75% |
| 2024-04-09 | 32.17 | 32.34 | 0.37 | 1.16% | 31.48 | 32.39 | 44731 | 14288.03 | 0.91% |
| 2024-04-08 | 32.98 | 31.97 | -1.22 | -3.68% | 31.97 | 33.18 | 53654 | 17391.37 | 1.09% |
| 2024-04-03 | 33.80 | 33.19 | -0.72 | -2.12% | 32.81 | 33.99 | 61646 | 20571.75 | 1.26% |
| 2024-04-02 | 35.06 | 33.91 | -1.08 | -3.09% | 33.58 | 35.09 | 58473 | 19992.79 | 1.19% |
| 2024-04-01 | 35.27 | 34.99 | -0.10 | -0.28% | 34.58 | 35.69 | 56370 | 19746.48 | 1.15% |
| 2024-03-29 | 34.50 | 35.09 | 0.55 | 1.59% | 33.94 | 35.29 | 45404 | 15657.82 | 0.93% |
| 2024-03-28 | 34.12 | 34.54 | 0.62 | 1.83% | 33.65 | 35.09 | 56062 | 19358.90 | 1.14% |
| 2024-03-27 | 36.24 | 33.92 | -2.20 | -6.09% | 33.81 | 36.25 | 59139 | 20602.30 | 1.21% |
| 2024-03-26 | 37.58 | 36.12 | -1.28 | -3.42% | 35.95 | 38.00 | 59904 | 22010.78 | 1.22% |
| 2024-03-25 | 39.12 | 37.40 | -2.28 | -5.75% | 37.38 | 39.54 | 76126 | 29215.00 | 1.55% |
| 2024-03-22 | 41.14 | 39.68 | -1.52 | -3.69% | 39.40 | 41.87 | 63679 | 25668.76 | 1.30% |
| 2024-03-21 | 42.69 | 41.20 | -1.06 | -2.51% | 40.76 | 43.11 | 72162 | 30111.05 | 1.47% |
| 2024-03-20 | 42.29 | 42.26 | -0.05 | -0.12% | 41.35 | 42.79 | 60501 | 25463.00 | 1.23% |
| 2024-03-19 | 42.40 | 42.31 | -0.50 | -1.17% | 42.28 | 43.58 | 68364 | 29271.97 | 1.39% |
| 2024-03-18 | 42.43 | 42.81 | 1.19 | 2.86% | 41.49 | 42.93 | 67840 | 28732.10 | 1.38% |
| 2024-03-15 | 41.90 | 41.62 | -0.51 | -1.21% | 40.80 | 42.13 | 67913 | 28107.70 | 1.38% |
| 2024-03-14 | 42.74 | 42.13 | -1.14 | -2.63% | 41.48 | 43.78 | 67811 | 28811.64 | 1.38% |
| 2024-03-13 | 43.61 | 43.27 | 0.30 | 0.70% | 43.04 | 45.18 | 97007 | 42670.39 | 1.98% |
| 2024-03-12 | 43.01 | 42.97 | -0.50 | -1.15% | 42.59 | 44.41 | 92212 | 39793.09 | 1.88% |
| 2024-03-11 | 40.05 | 43.47 | 2.99 | 7.39% | 39.30 | 43.58 | 113942 | 47819.80 | 2.32% |
| 2024-03-08 | 39.38 | 40.48 | 1.87 | 4.84% | 38.61 | 40.60 | 71377 | 28366.54 | 1.46% |
| 2024-03-07 | 41.70 | 38.61 | -1.54 | -3.84% | 38.61 | 42.36 | 83076 | 33414.06 | 1.69% |
| 2024-03-06 | 39.88 | 40.15 | -0.22 | -0.54% | 39.01 | 41.29 | 65051 | 25994.71 | 1.33% |
| 2024-03-05 | 41.00 | 40.37 | -1.13 | -2.72% | 39.80 | 41.63 | 85185 | 34729.78 | 1.74% |
| 2024-03-04 | 42.00 | 41.50 | 0.04 | 0.10% | 40.45 | 42.87 | 93858 | 39008.04 | 1.91% |
| 2024-03-01 | 41.03 | 41.46 | 0.86 | 2.12% | 40.03 | 42.13 | 88962 | 36541.05 | 1.82% |
| 2024-02-29 | 36.90 | 40.60 | 3.50 | 9.43% | 36.73 | 41.02 | 109523 | 42990.79 | 2.24% |
| 2024-02-28 | 41.12 | 37.10 | -4.55 | -10.92% | 37.10 | 42.25 | 109647 | 43944.28 | 2.25% |
| 2024-02-27 | 38.53 | 41.65 | 3.03 | 7.85% | 37.85 | 41.97 | 107278 | 43221.11 | 2.20% |
| 2024-02-26 | 38.18 | 38.62 | 0.21 | 0.55% | 37.58 | 39.30 | 81459 | 31234.55 | 1.67% |
| 2024-02-23 | 39.00 | 38.41 | -0.05 | -0.13% | 37.66 | 39.51 | 61182 | 23378.20 | 1.25% |
| 2024-02-22 | 37.86 | 38.46 | 0.78 | 2.07% | 37.67 | 39.27 | 65825 | 25221.17 | 1.35% |
| 2024-02-21 | 38.00 | 37.68 | -0.78 | -2.03% | 37.08 | 39.00 | 83349 | 31700.72 | 1.71% |
| 2024-02-20 | 38.70 | 38.46 | -0.21 | -0.54% | 37.60 | 40.38 | 68581 | 26464.12 | 1.40% |
| 2024-02-19 | 39.99 | 38.67 | 1.66 | 4.49% | 37.48 | 40.10 | 99884 | 38479.38 | 2.05% |
| 2024-02-08 | 36.02 | 37.01 | 1.16 | 3.24% | 36.02 | 39.44 | 94638 | 35910.31 | 1.94% |
| 2024-02-07 | 32.98 | 35.85 | 2.87 | 8.70% | 32.98 | 36.20 | 99800 | 35133.89 | 2.04% |
| 2024-02-06 | 32.74 | 32.98 | 0.80 | 2.49% | 29.67 | 33.41 | 89836 | 28165.66 | 1.84% |
| 2024-02-05 | 32.00 | 32.18 | 0.09 | 0.28% | 29.00 | 33.00 | 93825 | 28950.17 | 1.92% |
| 2024-02-02 | 34.27 | 32.09 | -1.92 | -5.65% | 31.00 | 34.46 | 52236 | 17040.70 | 1.07% |
| 2024-02-01 | 34.56 | 34.01 | -0.65 | -1.88% | 33.77 | 35.10 | 52899 | 18178.27 | 1.08% |
| 2024-01-31 | 35.00 | 34.66 | -1.65 | -4.54% | 34.35 | 36.40 | 51605 | 18243.40 | 1.06% |