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 | 32.260 | 31.630 | -0.780 | -2.41% | 31.600 | 33.370 | 24760 | 7995.913 | 11.60% |
| 2024-05-10 | 33.200 | 32.410 | -0.790 | -2.38% | 32.360 | 33.470 | 29686 | 9770.780 | 13.91% |
| 2024-05-09 | 34.300 | 33.200 | -1.380 | -3.99% | 32.800 | 34.300 | 41678 | 13836.993 | 19.53% |
| 2024-05-08 | 34.670 | 34.580 | 0.190 | 0.55% | 34.220 | 36.050 | 51132 | 17975.193 | 23.96% |
| 2024-05-07 | 33.830 | 34.390 | 0.570 | 1.69% | 33.300 | 34.690 | 44073 | 15019.939 | 20.65% |
| 2024-05-06 | 33.900 | 33.820 | -0.180 | -0.53% | 32.810 | 34.190 | 44725 | 14942.454 | 20.96% |
| 2024-04-30 | 31.200 | 34.000 | 3.320 | 10.82% | 31.200 | 35.000 | 70289 | 23753.277 | 32.93% |
| 2024-04-29 | 31.250 | 30.680 | -0.760 | -2.42% | 30.620 | 31.890 | 29492 | 9182.895 | 13.82% |
| 2024-04-26 | 32.550 | 31.440 | -1.040 | -3.20% | 31.150 | 32.980 | 35172 | 11165.710 | 16.48% |
| 2024-04-25 | 31.600 | 32.480 | 0.770 | 2.43% | 31.410 | 33.000 | 41504 | 13499.303 | 19.45% |
| 2024-04-24 | 31.210 | 31.710 | 0.130 | 0.41% | 30.610 | 32.210 | 32093 | 10068.414 | 15.04% |
| 2024-04-23 | 33.000 | 31.580 | -1.440 | -4.36% | 31.580 | 33.500 | 34763 | 11233.021 | 16.29% |
| 2024-04-22 | 32.210 | 33.020 | 1.090 | 3.41% | 31.300 | 33.430 | 40762 | 13218.961 | 19.10% |
| 2024-04-19 | 34.360 | 31.930 | -2.870 | -8.25% | 31.670 | 35.370 | 52159 | 17312.766 | 24.44% |
| 2024-04-18 | 35.670 | 34.800 | -1.110 | -3.09% | 34.750 | 37.200 | 49975 | 17846.344 | 23.42% |
| 2024-04-17 | 35.360 | 35.910 | -0.800 | -2.18% | 33.180 | 37.850 | 57367 | 20486.002 | 26.88% |
| 2024-04-16 | 36.600 | 36.710 | 0.080 | 0.22% | 34.920 | 39.390 | 76760 | 28473.188 | 35.96% |
| 2024-04-15 | 34.500 | 36.630 | 3.380 | 10.17% | 33.250 | 40.400 | 83896 | 31394.846 | 39.31% |
| 2024-04-12 | 32.850 | 33.250 | 0.060 | 0.18% | 32.400 | 34.550 | 50186 | 16890.592 | 23.51% |
| 2024-04-11 | 32.600 | 33.190 | 0.200 | 0.61% | 31.810 | 34.550 | 68103 | 22570.904 | 31.91% |
| 2024-04-10 | 27.600 | 32.990 | 5.360 | 19.40% | 26.850 | 33.450 | 81825 | 25594.785 | 38.34% |
| 2024-04-09 | 25.960 | 27.630 | 0.910 | 3.41% | 25.220 | 27.990 | 44378 | 11850.577 | 20.79% |
| 2024-04-08 | 29.240 | 26.720 | -2.170 | -7.51% | 26.220 | 29.580 | 36464 | 10070.993 | 17.08% |
| 2024-04-03 | 30.450 | 28.890 | -1.440 | -4.75% | 28.820 | 30.780 | 29542 | 8729.598 | 13.84% |
| 2024-04-02 | 30.700 | 30.330 | -0.070 | -0.23% | 29.400 | 31.390 | 39314 | 12041.079 | 18.42% |
| 2024-04-01 | 30.800 | 30.400 | -0.860 | -2.75% | 30.310 | 31.530 | 28467 | 8750.338 | 13.34% |
| 2024-03-29 | 31.040 | 31.260 | 0.250 | 0.81% | 30.800 | 32.660 | 37533 | 11892.324 | 17.59% |
| 2024-03-28 | 31.600 | 31.010 | -0.830 | -2.61% | 30.420 | 32.200 | 35561 | 11108.711 | 16.66% |
| 2024-03-27 | 33.300 | 31.840 | -1.790 | -5.32% | 31.800 | 34.450 | 44355 | 14823.834 | 20.78% |
| 2024-03-26 | 32.000 | 33.630 | 1.750 | 5.49% | 29.500 | 34.400 | 65153 | 21156.861 | 30.53% |
| 2024-03-25 | 33.240 | 31.880 | -2.260 | -6.62% | 31.620 | 34.640 | 45025 | 14739.038 | 21.10% |
| 2024-03-22 | 35.350 | 34.140 | -1.460 | -4.10% | 34.050 | 36.970 | 56274 | 20019.492 | 26.37% |
| 2024-03-21 | 36.700 | 35.600 | -1.440 | -3.89% | 35.600 | 37.610 | 51733 | 18811.309 | 24.24% |
| 2024-03-20 | 37.200 | 37.040 | -1.110 | -2.91% | 36.710 | 38.190 | 50788 | 18937.051 | 23.80% |
| 2024-03-19 | 36.550 | 38.150 | 1.930 | 5.33% | 35.600 | 38.950 | 78686 | 29372.797 | 36.87% |
| 2024-03-18 | 35.990 | 36.220 | -0.190 | -0.52% | 35.900 | 37.680 | 42042 | 15359.062 | 19.70% |
| 2024-03-15 | 37.090 | 36.410 | -0.690 | -1.86% | 35.900 | 37.700 | 55927 | 20517.051 | 26.20% |
| 2024-03-14 | 34.600 | 37.100 | 2.240 | 6.43% | 34.600 | 38.320 | 81135 | 29518.311 | 38.01% |
| 2024-03-13 | 34.800 | 34.860 | 0.130 | 0.37% | 33.790 | 35.970 | 49685 | 17383.412 | 23.28% |
| 2024-03-12 | 36.200 | 34.730 | -1.540 | -4.25% | 34.460 | 36.970 | 53445 | 18865.039 | 25.04% |
| 2024-03-11 | 34.400 | 36.270 | 1.470 | 4.22% | 34.280 | 37.500 | 72774 | 26291.664 | 34.10% |
| 2024-03-08 | 37.000 | 34.800 | -3.210 | -8.45% | 34.160 | 38.200 | 71483 | 25433.102 | 33.49% |
| 2024-03-07 | 38.010 | 38.010 | -0.090 | -0.24% | 37.100 | 39.850 | 67506 | 26041.164 | 31.63% |
| 2024-03-06 | 38.830 | 38.100 | -1.260 | -3.20% | 37.200 | 39.600 | 65852 | 25192.904 | 30.85% |
| 2024-03-05 | 38.880 | 39.360 | 0.800 | 2.07% | 37.320 | 40.200 | 82970 | 32429.504 | 38.87% |
| 2024-03-04 | 35.740 | 38.560 | 2.830 | 7.92% | 35.000 | 38.920 | 91156 | 34200.074 | 42.71% |
| 2024-03-01 | 38.120 | 35.730 | -1.960 | -5.20% | 34.620 | 38.990 | 81720 | 30111.811 | 38.29% |
| 2024-02-29 | 38.000 | 37.690 | -1.820 | -4.61% | 37.550 | 41.550 | 94281 | 37156.266 | 44.17% |
| 2024-02-28 | 37.010 | 39.510 | 2.100 | 5.61% | 36.550 | 42.500 | 113275 | 44593.848 | 53.07% |
| 2024-02-27 | 35.350 | 37.410 | 0.880 | 2.41% | 35.020 | 42.930 | 118569 | 45144.348 | 55.55% |
| 2024-02-26 | 28.990 | 36.530 | 6.530 | 21.77% | 28.600 | 36.760 | 111855 | 35338.570 | 52.41% |
| 2024-02-23 | 31.500 | 30.000 | -1.350 | -4.31% | 29.790 | 32.530 | 91839 | 28702.381 | 43.03% |
| 2024-02-22 | 27.020 | 31.350 | 3.330 | 11.88% | 27.020 | 32.500 | 107657 | 32244.553 | 50.44% |
| 2024-02-21 | 27.270 | 28.020 | 0.000 | 0.00% | 26.950 | 30.660 | 95257 | 27137.986 | 44.63% |
| 2024-02-20 | 25.100 | 28.020 | 2.280 | 8.86% | 24.880 | 32.550 | 112399 | 30983.383 | 52.66% |
| 2024-02-19 | 20.290 | 25.740 | 5.940 | 30.00% | 19.100 | 25.740 | 92885 | 20940.305 | 43.52% |
| 2024-02-08 | 20.010 | 19.800 | -0.200 | -1.00% | 19.580 | 22.000 | 53188 | 11107.913 | 24.92% |
| 2024-02-07 | 23.510 | 20.000 | -3.860 | -16.18% | 20.000 | 23.990 | 68203 | 15127.559 | 31.96% |
| 2024-02-06 | 23.610 | 23.860 | 1.060 | 4.65% | 22.320 | 24.200 | 55223 | 12959.710 | 25.87% |
| 2024-02-05 | 24.600 | 22.800 | -1.810 | -7.35% | 22.300 | 25.600 | 60773 | 14552.609 | 28.47% |