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 | 34.30 | 34.86 | 0.51 | 1.48% | 33.70 | 34.93 | 1212 | 419.34 | 0.84% |
| 2024-05-16 | 34.70 | 34.35 | 0.14 | 0.41% | 34.30 | 34.97 | 820 | 283.99 | 0.57% |
| 2024-05-15 | 34.51 | 34.21 | -0.54 | -1.55% | 34.20 | 34.99 | 1100 | 379.76 | 0.76% |
| 2024-05-14 | 34.28 | 34.75 | 0.47 | 1.37% | 33.99 | 34.92 | 1440 | 496.57 | 1.00% |
| 2024-05-13 | 34.54 | 34.28 | -0.75 | -2.14% | 33.52 | 34.56 | 2901 | 981.60 | 2.01% |
| 2024-05-10 | 36.60 | 35.03 | -1.28 | -3.53% | 35.00 | 36.78 | 3093 | 1100.50 | 2.15% |
| 2024-05-09 | 36.57 | 36.31 | -0.28 | -0.77% | 36.08 | 36.88 | 3288 | 1193.98 | 2.28% |
| 2024-05-08 | 36.24 | 36.59 | -0.02 | -0.05% | 36.24 | 36.87 | 2017 | 736.41 | 1.40% |
| 2024-05-07 | 36.45 | 36.61 | -0.19 | -0.52% | 36.16 | 36.86 | 2730 | 996.09 | 1.89% |
| 2024-05-06 | 37.00 | 36.80 | 0.18 | 0.49% | 35.70 | 37.50 | 7020 | 2546.28 | 4.87% |
| 2024-04-30 | 34.92 | 36.62 | 1.62 | 4.63% | 34.67 | 37.46 | 8173 | 2956.76 | 5.67% |
| 2024-04-29 | 33.76 | 35.00 | 1.24 | 3.67% | 33.28 | 35.30 | 3438 | 1195.56 | 2.39% |
| 2024-04-26 | 32.71 | 33.76 | 0.66 | 1.99% | 32.50 | 33.90 | 3496 | 1170.94 | 2.43% |
| 2024-04-25 | 32.18 | 33.10 | 1.17 | 3.66% | 31.71 | 33.27 | 4381 | 1438.47 | 3.04% |
| 2024-04-24 | 31.20 | 31.93 | 1.03 | 3.33% | 30.75 | 32.22 | 3768 | 1195.83 | 2.61% |
| 2024-04-23 | 30.63 | 30.90 | 0.60 | 1.98% | 30.00 | 31.68 | 2988 | 928.36 | 2.07% |
| 2024-04-22 | 30.65 | 30.30 | -0.64 | -2.07% | 29.80 | 31.63 | 2854 | 870.74 | 1.98% |
| 2024-04-19 | 30.33 | 30.94 | 1.24 | 4.18% | 30.20 | 32.93 | 5029 | 1577.09 | 3.49% |
| 2024-04-18 | 29.14 | 29.70 | 0.55 | 1.89% | 28.52 | 30.33 | 2635 | 781.02 | 1.83% |
| 2024-04-17 | 28.20 | 29.15 | 1.15 | 4.11% | 28.20 | 29.68 | 3074 | 894.83 | 2.13% |
| 2024-04-16 | 29.12 | 28.00 | -2.18 | -7.22% | 27.66 | 29.57 | 2544 | 714.98 | 1.77% |
| 2024-04-15 | 31.43 | 30.18 | -1.72 | -5.39% | 29.81 | 31.79 | 2551 | 781.18 | 1.77% |
| 2024-04-12 | 34.34 | 31.90 | -1.73 | -5.14% | 31.56 | 34.44 | 3522 | 1150.81 | 2.44% |
| 2024-04-11 | 32.58 | 33.63 | 0.06 | 0.18% | 32.58 | 34.18 | 1634 | 551.95 | 1.13% |
| 2024-04-10 | 35.01 | 33.57 | -1.48 | -4.22% | 32.83 | 35.19 | 2104 | 709.85 | 1.46% |
| 2024-04-09 | 35.35 | 35.05 | 0.13 | 0.37% | 34.60 | 35.38 | 1402 | 489.70 | 0.97% |
| 2024-04-08 | 36.21 | 34.92 | -1.28 | -3.54% | 34.42 | 36.21 | 2414 | 849.80 | 1.67% |
| 2024-04-03 | 37.19 | 36.20 | -0.67 | -1.82% | 36.03 | 37.19 | 1670 | 606.82 | 1.16% |
| 2024-04-02 | 37.60 | 36.87 | -0.40 | -1.07% | 36.40 | 37.60 | 1986 | 729.24 | 1.38% |
| 2024-04-01 | 37.15 | 37.27 | 0.37 | 1.00% | 36.51 | 37.69 | 3117 | 1151.41 | 2.16% |
| 2024-03-29 | 36.90 | 36.90 | 0.19 | 0.52% | 36.30 | 37.70 | 1963 | 722.79 | 1.36% |
| 2024-03-28 | 36.02 | 36.71 | -0.06 | -0.16% | 36.02 | 37.68 | 3235 | 1203.44 | 2.24% |
| 2024-03-27 | 37.43 | 36.77 | -1.05 | -2.78% | 36.60 | 37.56 | 2873 | 1060.11 | 1.99% |
| 2024-03-26 | 36.82 | 37.82 | 1.01 | 2.74% | 36.31 | 38.10 | 3934 | 1464.63 | 2.73% |
| 2024-03-25 | 38.58 | 36.81 | -1.77 | -4.59% | 36.11 | 38.58 | 3503 | 1313.08 | 2.43% |
| 2024-03-22 | 38.60 | 38.58 | -0.54 | -1.38% | 37.96 | 39.30 | 5018 | 1931.88 | 3.48% |
| 2024-03-21 | 39.03 | 39.12 | 0.22 | 0.57% | 38.80 | 39.80 | 4369 | 1711.27 | 3.03% |
| 2024-03-20 | 39.59 | 38.90 | -0.70 | -1.77% | 38.55 | 39.88 | 7242 | 2823.60 | 5.03% |
| 2024-03-19 | 40.62 | 39.60 | -1.63 | -3.95% | 39.58 | 40.80 | 8427 | 3370.67 | 5.85% |
| 2024-03-18 | 41.44 | 41.23 | 1.22 | 3.05% | 39.48 | 41.59 | 14385 | 5841.05 | 9.98% |
| 2024-03-15 | 36.78 | 40.01 | 3.23 | 8.78% | 36.11 | 40.48 | 16296 | 6361.44 | 11.31% |
| 2024-03-14 | 36.00 | 36.78 | 1.18 | 3.31% | 35.55 | 37.48 | 9744 | 3564.22 | 6.76% |
| 2024-03-13 | 35.33 | 35.60 | 0.28 | 0.79% | 35.00 | 36.50 | 7774 | 2779.21 | 5.39% |
| 2024-03-12 | 35.26 | 35.32 | -0.08 | -0.23% | 34.41 | 35.66 | 5906 | 2069.13 | 4.10% |
| 2024-03-11 | 34.08 | 35.40 | 1.98 | 5.92% | 33.02 | 35.80 | 10795 | 3755.91 | 7.49% |
| 2024-03-08 | 32.80 | 33.42 | 0.54 | 1.64% | 32.50 | 33.63 | 3729 | 1236.04 | 2.59% |
| 2024-03-07 | 33.15 | 32.88 | -0.27 | -0.81% | 32.44 | 34.43 | 5660 | 1885.12 | 3.93% |
| 2024-03-06 | 32.10 | 33.15 | 0.85 | 2.63% | 32.03 | 33.66 | 5086 | 1677.50 | 3.53% |
| 2024-03-05 | 33.10 | 32.30 | -1.24 | -3.70% | 32.17 | 33.59 | 7033 | 2306.24 | 4.88% |
| 2024-03-04 | 34.61 | 33.54 | -1.06 | -3.06% | 32.82 | 34.90 | 6011 | 2019.11 | 4.17% |
| 2024-03-01 | 32.20 | 34.60 | 2.31 | 7.15% | 32.20 | 37.10 | 15690 | 5432.98 | 10.89% |
| 2024-02-29 | 30.32 | 32.29 | 0.99 | 3.16% | 30.32 | 32.80 | 6523 | 2080.54 | 4.53% |
| 2024-02-28 | 35.01 | 31.30 | -3.26 | -9.43% | 31.26 | 35.87 | 13247 | 4447.72 | 9.19% |
| 2024-02-27 | 32.50 | 34.56 | 1.99 | 6.11% | 32.00 | 34.70 | 10550 | 3573.05 | 7.32% |
| 2024-02-26 | 32.00 | 32.57 | 0.87 | 2.74% | 31.65 | 33.35 | 11481 | 3720.15 | 7.97% |
| 2024-02-23 | 31.01 | 31.70 | 1.18 | 3.87% | 30.38 | 31.77 | 7215 | 2238.01 | 5.01% |
| 2024-02-22 | 29.60 | 30.52 | 0.62 | 2.07% | 29.40 | 30.94 | 7134 | 2158.55 | 4.95% |
| 2024-02-21 | 28.59 | 29.90 | 1.27 | 4.44% | 28.28 | 30.68 | 8832 | 2633.77 | 6.13% |
| 2024-02-20 | 28.51 | 28.63 | 0.09 | 0.32% | 27.85 | 28.77 | 6837 | 1938.12 | 4.74% |
| 2024-02-19 | 28.39 | 28.54 | 0.15 | 0.53% | 27.51 | 29.13 | 14923 | 4214.67 | 10.36% |