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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 20.890 | 20.920 | 0.110 | 0.53% | 20.660 | 21.050 | 3657 | 760.744 | 0.68% |
| 2024-05-09 | 21.300 | 20.810 | -0.390 | -1.84% | 20.620 | 21.340 | 5875 | 1234.528 | 1.09% |
| 2024-05-08 | 28.130 | 27.760 | -0.280 | -1.00% | 27.700 | 28.150 | 3358 | 934.738 | 0.81% |
| 2024-05-07 | 28.080 | 28.040 | -0.260 | -0.92% | 27.810 | 28.300 | 4710 | 1319.206 | 1.13% |
| 2024-05-06 | 28.020 | 28.300 | 0.470 | 1.69% | 27.730 | 28.500 | 5293 | 1487.843 | 1.27% |
| 2024-04-30 | 28.090 | 27.830 | -0.450 | -1.59% | 27.660 | 28.270 | 7040 | 1960.842 | 1.69% |
| 2024-04-29 | 28.970 | 28.280 | -3.790 | -11.82% | 27.700 | 29.050 | 17711 | 4990.931 | 4.25% |
| 2024-04-26 | 31.440 | 32.070 | 0.470 | 1.49% | 31.410 | 32.160 | 1860 | 591.791 | 0.45% |
| 2024-04-25 | 31.400 | 31.600 | -0.070 | -0.22% | 31.160 | 31.940 | 2048 | 644.520 | 0.49% |
| 2024-04-24 | 31.910 | 31.670 | -0.390 | -1.22% | 31.330 | 32.340 | 3674 | 1170.980 | 0.88% |
| 2024-04-23 | 32.550 | 32.060 | -0.630 | -1.93% | 31.930 | 32.730 | 4505 | 1447.442 | 1.08% |
| 2024-04-22 | 33.130 | 32.690 | -0.410 | -1.24% | 32.580 | 33.760 | 1770 | 584.860 | 0.43% |
| 2024-04-19 | 34.100 | 33.100 | -0.700 | -2.07% | 33.090 | 34.500 | 3432 | 1147.826 | 0.82% |
| 2024-04-18 | 33.720 | 33.800 | -0.190 | -0.56% | 33.500 | 34.210 | 2172 | 735.966 | 0.52% |
| 2024-04-17 | 32.930 | 33.990 | 1.110 | 3.38% | 32.580 | 33.990 | 1991 | 670.803 | 0.62% |
| 2024-04-16 | 34.020 | 32.880 | -1.410 | -4.11% | 32.630 | 34.280 | 2976 | 983.358 | 0.93% |
| 2024-04-15 | 34.800 | 34.290 | -0.610 | -1.75% | 34.110 | 35.070 | 2181 | 751.381 | 0.68% |
| 2024-04-12 | 34.760 | 34.900 | 0.310 | 0.90% | 34.710 | 35.600 | 2675 | 936.049 | 0.83% |
| 2024-04-11 | 35.100 | 34.590 | -0.860 | -2.43% | 34.500 | 35.130 | 3068 | 1065.673 | 0.96% |
| 2024-04-10 | 35.030 | 35.450 | 0.390 | 1.11% | 34.930 | 36.270 | 3163 | 1128.919 | 0.99% |
| 2024-04-09 | 36.000 | 35.060 | -1.100 | -3.04% | 34.630 | 36.160 | 4752 | 1670.938 | 1.48% |
| 2024-04-08 | 36.620 | 36.160 | -0.390 | -1.07% | 36.150 | 38.440 | 5511 | 2049.008 | 1.72% |
| 2024-04-03 | 36.180 | 36.550 | 0.190 | 0.52% | 35.660 | 37.420 | 3050 | 1114.534 | 0.95% |
| 2024-04-02 | 36.700 | 36.360 | -0.340 | -0.93% | 36.050 | 37.090 | 2362 | 862.098 | 0.74% |
| 2024-04-01 | 36.560 | 36.700 | 0.300 | 0.82% | 36.400 | 37.700 | 3853 | 1426.822 | 1.20% |
| 2024-03-29 | 35.500 | 36.400 | 0.960 | 2.71% | 35.500 | 36.860 | 3167 | 1149.564 | 0.99% |
| 2024-03-28 | 35.000 | 35.440 | 0.390 | 1.11% | 34.550 | 35.810 | 2817 | 990.795 | 0.88% |
| 2024-03-27 | 34.160 | 35.050 | 0.890 | 2.61% | 34.160 | 36.950 | 3970 | 1424.984 | 1.24% |
| 2024-03-26 | 34.720 | 34.160 | -0.820 | -2.34% | 34.100 | 34.920 | 2611 | 898.733 | 0.81% |
| 2024-03-25 | 36.170 | 34.980 | -1.490 | -4.09% | 34.500 | 36.460 | 6200 | 2196.469 | 1.93% |
| 2024-03-22 | 37.000 | 36.470 | -0.610 | -1.65% | 36.370 | 37.310 | 3147 | 1155.464 | 0.98% |
| 2024-03-21 | 37.350 | 37.080 | -0.260 | -0.70% | 36.360 | 37.610 | 3039 | 1120.749 | 0.95% |
| 2024-03-20 | 37.640 | 37.340 | 0.070 | 0.19% | 36.280 | 38.770 | 3880 | 1446.588 | 1.21% |
| 2024-03-19 | 38.880 | 37.270 | -1.480 | -3.82% | 37.270 | 38.880 | 4260 | 1615.507 | 1.33% |
| 2024-03-18 | 38.500 | 38.750 | -0.050 | -0.13% | 38.410 | 40.500 | 8014 | 3140.395 | 2.50% |
| 2024-03-15 | 34.920 | 38.800 | 3.600 | 10.23% | 34.910 | 42.560 | 11586 | 4488.575 | 3.61% |
| 2024-03-14 | 34.870 | 35.200 | 0.460 | 1.32% | 34.800 | 35.960 | 2818 | 993.367 | 0.88% |
| 2024-03-13 | 35.980 | 34.740 | -1.440 | -3.98% | 34.530 | 36.000 | 4128 | 1449.252 | 1.29% |
| 2024-03-12 | 36.710 | 36.180 | -0.220 | -0.60% | 35.820 | 36.710 | 2004 | 723.874 | 0.62% |
| 2024-03-11 | 35.600 | 36.400 | 1.040 | 2.94% | 35.180 | 36.400 | 1932 | 687.286 | 0.60% |
| 2024-03-08 | 35.720 | 35.360 | -0.500 | -1.39% | 35.200 | 36.210 | 1482 | 527.012 | 0.46% |
| 2024-03-07 | 36.620 | 35.860 | -0.410 | -1.13% | 35.860 | 36.750 | 1492 | 540.145 | 0.46% |
| 2024-03-06 | 36.230 | 36.270 | 0.040 | 0.11% | 36.090 | 36.810 | 1550 | 565.448 | 0.48% |
| 2024-03-05 | 36.740 | 36.230 | -0.510 | -1.39% | 35.530 | 36.740 | 1616 | 581.137 | 0.50% |
| 2024-03-04 | 37.780 | 36.740 | -1.250 | -3.29% | 36.600 | 37.900 | 2089 | 774.306 | 0.65% |
| 2024-03-01 | 38.550 | 37.990 | -0.650 | -1.68% | 37.880 | 38.830 | 2269 | 872.726 | 0.71% |
| 2024-02-29 | 37.860 | 38.640 | 0.570 | 1.50% | 37.660 | 38.670 | 3018 | 1151.040 | 0.94% |
| 2024-02-28 | 40.390 | 38.070 | -1.930 | -4.83% | 38.030 | 40.490 | 4454 | 1748.360 | 1.39% |
| 2024-02-27 | 39.540 | 40.000 | 0.620 | 1.57% | 38.630 | 40.690 | 5238 | 2082.789 | 1.63% |
| 2024-02-26 | 37.650 | 39.380 | 1.730 | 4.59% | 37.200 | 39.840 | 6524 | 2522.612 | 2.03% |
| 2024-02-23 | 36.050 | 37.650 | 2.150 | 6.06% | 35.300 | 37.890 | 5649 | 2061.513 | 1.76% |
| 2024-02-22 | 36.140 | 35.500 | -1.000 | -2.74% | 35.400 | 36.620 | 3739 | 1339.794 | 1.16% |
| 2024-02-21 | 36.600 | 36.500 | -0.440 | -1.19% | 36.110 | 37.160 | 4077 | 1495.863 | 1.27% |
| 2024-02-20 | 37.350 | 36.940 | -0.140 | -0.38% | 36.400 | 37.370 | 1992 | 734.388 | 0.62% |
| 2024-02-19 | 37.710 | 37.080 | -0.160 | -0.43% | 36.200 | 37.710 | 2770 | 1020.546 | 0.86% |
| 2024-02-08 | 37.070 | 37.240 | -0.130 | -0.35% | 35.560 | 38.770 | 4689 | 1753.939 | 1.46% |
| 2024-02-07 | 35.650 | 37.370 | 1.380 | 3.83% | 35.530 | 39.350 | 10670 | 4001.246 | 3.32% |
| 2024-02-06 | 33.580 | 35.990 | 2.150 | 6.35% | 33.040 | 36.370 | 4982 | 1748.916 | 1.55% |
| 2024-02-05 | 31.760 | 33.840 | 1.980 | 6.21% | 30.260 | 35.580 | 5865 | 1847.211 | 1.83% |
| 2024-02-02 | 33.310 | 31.860 | -1.140 | -3.45% | 31.010 | 33.350 | 5272 | 1696.492 | 1.64% |
| 2024-02-01 | 34.190 | 33.000 | -1.190 | -3.48% | 32.770 | 34.190 | 3074 | 1018.849 | 0.96% |