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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 35.38 | 36.11 | -0.01 | -0.03% | 35.14 | 36.29 | 6710 | 2404.30 | 0.90% |
| 2024-05-10 | 35.88 | 36.12 | 0.37 | 1.03% | 35.01 | 36.61 | 14539 | 5201.77 | 1.95% |
| 2024-05-09 | 33.58 | 35.75 | 2.12 | 6.30% | 33.44 | 36.23 | 16017 | 5623.90 | 2.15% |
| 2024-05-08 | 32.56 | 33.63 | 1.15 | 3.54% | 32.20 | 33.70 | 12194 | 4039.32 | 1.64% |
| 2024-05-07 | 29.10 | 32.48 | 1.85 | 6.04% | 29.10 | 32.88 | 19204 | 6025.50 | 2.58% |
| 2024-05-06 | 31.46 | 30.63 | -0.57 | -1.83% | 30.30 | 32.08 | 8376 | 2594.94 | 1.12% |
| 2024-04-30 | 30.76 | 31.20 | 0.01 | 0.03% | 30.51 | 31.47 | 3820 | 1180.37 | 0.51% |
| 2024-04-29 | 29.72 | 31.19 | 1.11 | 3.69% | 29.33 | 31.45 | 5967 | 1844.45 | 0.80% |
| 2024-04-26 | 29.96 | 30.08 | 0.09 | 0.30% | 29.39 | 30.38 | 2355 | 706.37 | 0.32% |
| 2024-04-25 | 29.23 | 29.99 | 0.10 | 0.33% | 29.23 | 30.44 | 2174 | 652.58 | 0.29% |
| 2024-04-24 | 30.63 | 29.89 | 0.31 | 1.05% | 29.07 | 30.63 | 6497 | 1927.69 | 0.87% |
| 2024-04-23 | 29.60 | 29.58 | 0.22 | 0.75% | 29.00 | 29.99 | 2914 | 861.45 | 0.39% |
| 2024-04-22 | 28.01 | 29.36 | 0.54 | 1.87% | 27.80 | 29.36 | 2915 | 832.55 | 0.39% |
| 2024-04-19 | 28.80 | 28.82 | -0.28 | -0.96% | 28.50 | 29.19 | 2323 | 669.54 | 0.31% |
| 2024-04-18 | 29.27 | 29.10 | -0.63 | -2.12% | 28.55 | 29.66 | 7085 | 2064.41 | 0.95% |
| 2024-04-17 | 28.96 | 29.73 | 1.27 | 4.46% | 28.35 | 30.42 | 7185 | 2107.38 | 0.97% |
| 2024-04-16 | 29.06 | 28.46 | -2.81 | -8.99% | 28.32 | 30.44 | 5514 | 1613.17 | 0.74% |
| 2024-04-15 | 31.69 | 31.27 | -1.29 | -3.96% | 30.60 | 32.68 | 8123 | 2543.20 | 1.09% |
| 2024-04-12 | 31.90 | 32.56 | 0.85 | 2.68% | 31.90 | 33.44 | 5844 | 1900.19 | 0.78% |
| 2024-04-11 | 31.62 | 31.71 | -0.10 | -0.31% | 30.38 | 32.28 | 4744 | 1498.33 | 2.42% |
| 2024-04-10 | 32.87 | 31.81 | -0.30 | -0.93% | 31.01 | 33.00 | 6986 | 2215.28 | 3.57% |
| 2024-04-09 | 30.10 | 32.11 | 2.12 | 7.07% | 30.04 | 33.00 | 12076 | 3831.32 | 6.17% |
| 2024-04-08 | 29.94 | 29.99 | -0.13 | -0.43% | 29.55 | 31.05 | 7491 | 2247.60 | 3.83% |
| 2024-04-03 | 29.01 | 30.12 | 1.10 | 3.79% | 27.66 | 30.21 | 8036 | 2376.63 | 4.11% |
| 2024-04-02 | 29.20 | 29.02 | -0.19 | -0.65% | 28.54 | 29.28 | 3654 | 1056.95 | 1.87% |
| 2024-04-01 | 28.85 | 29.21 | 0.28 | 0.97% | 28.57 | 29.64 | 6398 | 1869.00 | 3.27% |
| 2024-03-29 | 28.30 | 28.93 | -0.60 | -2.03% | 28.20 | 30.23 | 6447 | 1877.73 | 3.29% |
| 2024-03-28 | 30.98 | 29.53 | -0.27 | -0.91% | 23.84 | 30.98 | 5714 | 1709.02 | 2.92% |
| 2024-03-27 | 32.25 | 29.80 | -0.74 | -2.42% | 29.44 | 33.00 | 6273 | 1887.60 | 3.21% |
| 2024-03-26 | 30.68 | 30.54 | -0.12 | -0.39% | 29.98 | 31.97 | 6856 | 2107.98 | 3.50% |
| 2024-03-25 | 32.89 | 30.66 | -2.34 | -7.09% | 30.66 | 33.79 | 7712 | 2478.06 | 3.94% |
| 2024-03-22 | 31.57 | 33.00 | 1.11 | 3.48% | 31.26 | 33.16 | 10503 | 3413.44 | 5.37% |
| 2024-03-21 | 31.99 | 31.89 | -0.11 | -0.34% | 30.93 | 32.73 | 8053 | 2557.28 | 4.12% |
| 2024-03-20 | 31.44 | 32.00 | 0.60 | 1.91% | 30.51 | 33.29 | 12506 | 3998.07 | 6.39% |
| 2024-03-19 | 31.70 | 31.40 | -0.15 | -0.48% | 30.50 | 31.85 | 8916 | 2783.02 | 4.56% |
| 2024-03-18 | 29.38 | 31.55 | 2.17 | 7.39% | 29.29 | 31.63 | 10128 | 3107.09 | 5.18% |
| 2024-03-15 | 29.27 | 29.38 | 0.08 | 0.27% | 28.86 | 29.45 | 4768 | 1393.07 | 2.44% |
| 2024-03-14 | 29.87 | 29.30 | -0.87 | -2.88% | 29.12 | 30.28 | 5859 | 1729.33 | 2.99% |
| 2024-03-13 | 30.41 | 30.17 | -0.49 | -1.60% | 29.60 | 31.15 | 7869 | 2368.75 | 4.02% |
| 2024-03-12 | 30.80 | 30.66 | -0.17 | -0.55% | 30.01 | 33.69 | 16424 | 5199.24 | 8.39% |
| 2024-03-11 | 30.56 | 30.83 | 0.21 | 0.69% | 29.56 | 31.22 | 11415 | 3470.14 | 5.83% |
| 2024-03-08 | 30.20 | 30.62 | 0.42 | 1.39% | 28.72 | 30.89 | 13167 | 3965.13 | 6.73% |
| 2024-03-07 | 26.80 | 30.20 | 3.23 | 11.98% | 26.80 | 30.60 | 25204 | 7278.59 | 12.88% |
| 2024-03-06 | 24.57 | 26.97 | 1.90 | 7.58% | 24.50 | 27.16 | 15199 | 3982.85 | 7.77% |
| 2024-03-05 | 26.77 | 25.07 | -1.43 | -5.40% | 24.70 | 26.77 | 13990 | 3559.75 | 7.15% |
| 2024-03-04 | 24.60 | 26.50 | 2.75 | 11.58% | 24.13 | 27.90 | 22805 | 5845.38 | 11.66% |
| 2024-03-01 | 23.50 | 23.75 | 0.25 | 1.06% | 23.50 | 24.50 | 7957 | 1890.10 | 4.07% |
| 2024-02-29 | 22.95 | 23.50 | 0.81 | 3.57% | 22.50 | 23.66 | 6401 | 1481.69 | 3.27% |
| 2024-02-28 | 25.52 | 22.69 | -2.95 | -11.51% | 22.66 | 26.47 | 12396 | 3069.29 | 6.34% |
| 2024-02-27 | 24.67 | 25.64 | 0.96 | 3.89% | 24.20 | 25.85 | 12654 | 3182.49 | 6.47% |
| 2024-02-26 | 24.38 | 24.68 | 0.26 | 1.06% | 24.21 | 25.25 | 11489 | 2842.27 | 5.87% |
| 2024-02-23 | 23.67 | 24.42 | 0.75 | 3.17% | 23.67 | 24.53 | 5065 | 1221.26 | 2.59% |
| 2024-02-22 | 23.20 | 23.67 | 0.60 | 2.60% | 23.10 | 23.87 | 2987 | 701.74 | 1.53% |
| 2024-02-21 | 22.38 | 23.07 | 0.69 | 3.08% | 22.01 | 23.80 | 5295 | 1227.58 | 2.71% |
| 2024-02-20 | 22.06 | 22.38 | 0.60 | 2.75% | 20.97 | 22.45 | 4864 | 1059.79 | 2.49% |
| 2024-02-19 | 20.90 | 21.78 | 1.62 | 8.04% | 20.50 | 21.99 | 10180 | 2190.75 | 5.20% |
| 2024-02-08 | 17.81 | 20.16 | 2.35 | 13.19% | 17.18 | 20.24 | 9651 | 1819.48 | 4.93% |
| 2024-02-07 | 19.98 | 17.81 | -1.99 | -10.05% | 17.05 | 20.05 | 11668 | 2169.77 | 5.96% |
| 2024-02-06 | 20.01 | 19.80 | 0.60 | 3.13% | 17.32 | 20.58 | 7148 | 1366.13 | 3.65% |
| 2024-02-05 | 22.40 | 19.20 | -3.30 | -14.67% | 18.50 | 22.40 | 7320 | 1456.79 | 3.74% |