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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 34.92 | 34.54 | -0.20 | -0.58% | 33.95 | 35.50 | 28523 | 9869.66 | 2.12% |
| 2024-05-15 | 36.61 | 34.74 | -1.99 | -5.42% | 34.74 | 36.99 | 29418 | 10549.71 | 2.18% |
| 2024-05-14 | 36.41 | 36.73 | -0.57 | -1.53% | 36.41 | 37.98 | 26870 | 9962.28 | 1.99% |
| 2024-05-13 | 40.00 | 37.30 | 1.18 | 3.27% | 36.40 | 40.00 | 46618 | 17585.97 | 3.46% |
| 2024-04-30 | 35.50 | 36.12 | 0.56 | 1.57% | 35.19 | 36.18 | 13310 | 4775.21 | 0.99% |
| 2024-04-29 | 35.10 | 35.56 | 0.52 | 1.48% | 35.10 | 35.87 | 14519 | 5162.28 | 1.06% |
| 2024-04-26 | 34.20 | 35.04 | 0.81 | 2.37% | 34.11 | 35.70 | 14911 | 5214.85 | 1.09% |
| 2024-04-25 | 33.88 | 34.23 | 0.45 | 1.33% | 33.65 | 34.42 | 7670 | 2621.02 | 0.56% |
| 2024-04-24 | 33.56 | 33.78 | 0.26 | 0.78% | 33.40 | 33.98 | 8265 | 2779.83 | 0.60% |
| 2024-04-23 | 33.60 | 33.52 | -0.03 | -0.09% | 33.00 | 33.92 | 7695 | 2573.56 | 0.56% |
| 2024-04-22 | 34.18 | 33.55 | -0.66 | -1.93% | 33.23 | 34.43 | 7495 | 2527.27 | 0.55% |
| 2024-04-19 | 33.55 | 34.21 | 0.11 | 0.32% | 33.35 | 34.28 | 9341 | 3171.42 | 0.68% |
| 2024-04-18 | 32.90 | 34.10 | 0.49 | 1.46% | 32.81 | 34.37 | 15294 | 5162.72 | 1.11% |
| 2024-04-17 | 33.37 | 33.61 | 0.68 | 2.06% | 32.52 | 34.13 | 24514 | 8182.19 | 1.79% |
| 2024-04-16 | 34.50 | 32.93 | -0.47 | -1.41% | 32.51 | 34.50 | 14898 | 4939.01 | 1.09% |
| 2024-04-15 | 33.50 | 33.40 | -0.64 | -1.88% | 32.50 | 34.98 | 18906 | 6286.96 | 1.38% |
| 2024-04-12 | 34.50 | 34.04 | -0.18 | -0.53% | 33.81 | 34.51 | 6225 | 2120.61 | 0.45% |
| 2024-04-11 | 34.32 | 34.22 | -0.45 | -1.30% | 33.91 | 34.70 | 11313 | 3869.94 | 0.82% |
| 2024-04-10 | 34.85 | 34.67 | -0.20 | -0.57% | 34.23 | 35.34 | 10615 | 3684.42 | 0.77% |
| 2024-04-09 | 34.66 | 34.87 | -0.07 | -0.20% | 34.30 | 35.06 | 8616 | 2987.39 | 0.63% |
| 2024-04-08 | 35.85 | 34.94 | -0.91 | -2.54% | 34.92 | 36.69 | 13314 | 4740.05 | 0.97% |
| 2024-04-03 | 34.47 | 35.85 | 1.15 | 3.31% | 34.16 | 35.92 | 20102 | 7091.37 | 1.47% |
| 2024-04-02 | 35.77 | 34.70 | -1.18 | -3.29% | 32.98 | 35.85 | 39266 | 13494.84 | 2.86% |
| 2024-04-01 | 36.67 | 35.88 | -0.81 | -2.21% | 34.90 | 37.00 | 37665 | 13492.00 | 2.75% |
| 2024-03-29 | 36.20 | 36.69 | 0.34 | 0.94% | 35.78 | 36.97 | 12588 | 4584.18 | 0.92% |
| 2024-03-28 | 36.69 | 36.35 | -0.35 | -0.95% | 35.92 | 37.08 | 17476 | 6378.63 | 1.27% |
| 2024-03-27 | 37.06 | 36.70 | -0.60 | -1.61% | 36.30 | 37.40 | 8214 | 3021.54 | 0.60% |
| 2024-03-26 | 37.82 | 37.30 | -0.50 | -1.32% | 37.00 | 38.06 | 5771 | 2160.47 | 0.42% |
| 2024-03-25 | 38.51 | 37.80 | -1.05 | -2.70% | 37.80 | 38.83 | 7304 | 2796.58 | 0.53% |
| 2024-03-22 | 38.59 | 38.85 | 0.26 | 0.67% | 38.08 | 38.95 | 9364 | 3613.33 | 0.68% |
| 2024-03-21 | 38.80 | 38.59 | -0.21 | -0.54% | 38.51 | 39.13 | 5243 | 2032.68 | 0.38% |
| 2024-03-20 | 38.61 | 38.80 | 0.15 | 0.39% | 38.44 | 39.10 | 6620 | 2569.60 | 0.48% |
| 2024-03-19 | 39.30 | 38.65 | -0.71 | -1.80% | 38.38 | 39.68 | 11420 | 4421.41 | 0.83% |
| 2024-03-18 | 38.89 | 39.36 | 0.31 | 0.79% | 38.03 | 39.77 | 14979 | 5847.26 | 1.09% |
| 2024-03-15 | 36.64 | 39.05 | 2.35 | 6.40% | 36.43 | 39.33 | 23564 | 8964.66 | 1.72% |
| 2024-03-14 | 37.28 | 36.70 | -0.25 | -0.68% | 36.20 | 37.55 | 8660 | 3187.88 | 0.63% |
| 2024-03-13 | 37.00 | 36.95 | -0.25 | -0.67% | 36.85 | 37.58 | 9266 | 3442.28 | 0.68% |
| 2024-03-12 | 37.02 | 37.20 | 0.18 | 0.49% | 36.82 | 37.29 | 5412 | 2005.56 | 0.39% |
| 2024-03-11 | 36.81 | 37.02 | 0.21 | 0.57% | 36.39 | 37.15 | 8995 | 3300.46 | 0.66% |
| 2024-03-08 | 36.99 | 36.81 | -0.04 | -0.11% | 36.50 | 37.42 | 9716 | 3575.37 | 0.71% |
| 2024-03-07 | 37.60 | 36.85 | -0.44 | -1.18% | 36.80 | 38.25 | 7369 | 2749.88 | 0.54% |
| 2024-03-06 | 36.70 | 37.29 | 0.50 | 1.36% | 36.42 | 37.59 | 8865 | 3286.22 | 0.65% |
| 2024-03-05 | 36.42 | 36.79 | 0.37 | 1.02% | 35.90 | 37.17 | 12556 | 4604.45 | 0.92% |
| 2024-03-04 | 36.30 | 36.42 | 0.42 | 1.17% | 35.40 | 36.89 | 14553 | 5257.29 | 1.06% |
| 2024-03-01 | 36.73 | 36.00 | -0.96 | -2.60% | 35.80 | 36.90 | 17249 | 6242.06 | 1.70% |
| 2024-02-29 | 35.97 | 36.96 | 0.62 | 1.71% | 35.72 | 36.99 | 26125 | 9493.95 | 2.58% |
| 2024-02-28 | 37.35 | 36.34 | -1.34 | -3.56% | 35.60 | 38.43 | 21926 | 8086.05 | 2.16% |
| 2024-02-27 | 36.10 | 37.68 | 1.24 | 3.40% | 35.92 | 37.77 | 12844 | 4789.29 | 1.27% |
| 2024-02-26 | 35.63 | 36.44 | 0.36 | 1.00% | 35.51 | 36.88 | 11868 | 4310.06 | 1.17% |
| 2024-02-23 | 35.50 | 36.08 | 0.28 | 0.78% | 33.98 | 36.12 | 26013 | 9104.58 | 2.57% |
| 2024-02-22 | 35.03 | 35.80 | 0.54 | 1.53% | 34.55 | 35.80 | 12611 | 4441.16 | 1.24% |
| 2024-02-21 | 35.01 | 35.26 | -0.01 | -0.03% | 35.01 | 36.25 | 11950 | 4268.08 | 1.18% |
| 2024-02-20 | 35.19 | 35.27 | 0.00 | 0.00% | 34.56 | 35.48 | 6762 | 2368.17 | 0.67% |
| 2024-02-19 | 34.95 | 35.27 | 0.57 | 1.64% | 33.46 | 35.90 | 13321 | 4642.98 | 1.31% |
| 2024-02-08 | 33.49 | 34.70 | 1.27 | 3.80% | 33.03 | 34.90 | 8802 | 3035.41 | 0.87% |
| 2024-02-07 | 32.45 | 33.43 | 0.98 | 3.02% | 31.83 | 33.69 | 18864 | 6224.08 | 1.86% |
| 2024-02-06 | 29.60 | 32.45 | 2.02 | 6.64% | 28.78 | 33.82 | 20465 | 6438.40 | 2.02% |