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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 31.520 | 30.660 | -1.280 | -4.01% | 30.660 | 31.990 | 14392 | 4488.240 | 3.55% |
| 2024-05-07 | 32.070 | 31.940 | 0.070 | 0.22% | 30.940 | 32.320 | 19691 | 6225.840 | 4.85% |
| 2024-05-06 | 31.810 | 31.870 | 0.370 | 1.17% | 31.460 | 32.650 | 15284 | 4879.104 | 3.77% |
| 2024-04-30 | 31.880 | 31.500 | -1.430 | -4.34% | 31.210 | 32.500 | 21789 | 6891.462 | 5.37% |
| 2024-04-29 | 31.930 | 32.930 | 1.050 | 3.29% | 31.930 | 34.540 | 33544 | 11199.421 | 8.27% |
| 2024-04-26 | 31.620 | 31.880 | 0.330 | 1.05% | 31.090 | 32.260 | 19258 | 6116.108 | 4.75% |
| 2024-04-25 | 32.380 | 31.550 | -0.900 | -2.77% | 31.380 | 32.910 | 17417 | 5593.603 | 4.29% |
| 2024-04-24 | 32.530 | 32.450 | -0.380 | -1.16% | 31.800 | 32.980 | 23241 | 7523.353 | 5.73% |
| 2024-04-23 | 30.780 | 32.830 | 2.540 | 8.39% | 30.350 | 33.960 | 34805 | 11231.492 | 8.58% |
| 2024-04-22 | 29.300 | 30.290 | 0.590 | 1.99% | 28.800 | 30.640 | 13504 | 4050.174 | 3.33% |
| 2024-04-19 | 29.240 | 29.700 | 0.190 | 0.64% | 28.620 | 29.900 | 17620 | 5108.560 | 4.34% |
| 2024-04-18 | 28.500 | 29.510 | 1.130 | 3.98% | 27.830 | 30.600 | 25425 | 7493.469 | 6.27% |
| 2024-04-17 | 27.880 | 28.380 | 1.770 | 6.65% | 27.250 | 28.600 | 21714 | 6122.800 | 5.35% |
| 2024-04-16 | 29.110 | 26.610 | -2.510 | -8.62% | 26.510 | 29.110 | 22382 | 6089.303 | 5.52% |
| 2024-04-15 | 29.600 | 29.120 | -0.650 | -2.18% | 28.670 | 30.600 | 15789 | 4633.818 | 3.89% |
| 2024-04-12 | 31.530 | 29.770 | -1.450 | -4.64% | 29.770 | 32.000 | 16073 | 4960.461 | 3.96% |
| 2024-04-11 | 32.050 | 31.220 | -1.250 | -3.85% | 31.020 | 32.770 | 15969 | 5078.207 | 3.94% |
| 2024-04-10 | 31.160 | 32.470 | 0.930 | 2.95% | 31.160 | 33.890 | 31668 | 10360.884 | 7.81% |
| 2024-04-09 | 30.600 | 31.540 | 1.010 | 3.31% | 30.600 | 32.000 | 18486 | 5829.699 | 4.56% |
| 2024-04-08 | 33.030 | 30.530 | -2.900 | -8.67% | 30.500 | 33.600 | 25874 | 8185.079 | 6.38% |
| 2024-04-03 | 35.200 | 33.430 | -2.090 | -5.88% | 33.160 | 35.490 | 21674 | 7345.721 | 5.34% |
| 2024-04-02 | 37.150 | 35.520 | -1.330 | -3.61% | 35.170 | 37.170 | 16856 | 6023.041 | 4.16% |
| 2024-04-01 | 36.010 | 36.850 | 0.770 | 2.13% | 35.800 | 36.990 | 14137 | 5156.515 | 3.49% |
| 2024-03-29 | 36.680 | 36.080 | -0.550 | -1.50% | 35.400 | 37.160 | 20238 | 7295.102 | 4.99% |
| 2024-03-28 | 35.100 | 36.630 | 0.560 | 1.55% | 35.100 | 37.690 | 21870 | 8066.831 | 5.39% |
| 2024-03-27 | 37.490 | 36.070 | -1.200 | -3.22% | 35.810 | 38.350 | 23994 | 8902.553 | 5.92% |
| 2024-03-26 | 38.900 | 37.270 | -1.760 | -4.51% | 37.000 | 39.380 | 30229 | 11444.240 | 7.45% |
| 2024-03-25 | 39.990 | 39.030 | -0.770 | -1.93% | 38.690 | 41.220 | 31670 | 12731.992 | 7.81% |
| 2024-03-22 | 39.650 | 39.800 | -0.170 | -0.43% | 38.710 | 40.360 | 23771 | 9389.789 | 5.86% |
| 2024-03-21 | 41.130 | 39.970 | -1.180 | -2.87% | 39.200 | 41.130 | 29674 | 11871.010 | 7.32% |
| 2024-03-20 | 40.000 | 41.150 | 0.740 | 1.83% | 39.890 | 41.500 | 24907 | 10180.272 | 6.14% |
| 2024-03-19 | 41.420 | 40.410 | -1.680 | -3.99% | 40.270 | 42.410 | 36415 | 14982.186 | 8.98% |
| 2024-03-18 | 43.070 | 42.090 | -0.890 | -2.07% | 41.050 | 43.390 | 48744 | 20443.566 | 12.02% |
| 2024-03-15 | 37.510 | 42.980 | 4.870 | 12.78% | 37.510 | 42.980 | 72478 | 29454.918 | 17.87% |
| 2024-03-14 | 39.640 | 38.110 | -0.430 | -1.12% | 37.000 | 40.030 | 32224 | 12469.366 | 7.94% |
| 2024-03-13 | 38.680 | 38.540 | -0.770 | -1.96% | 38.200 | 39.800 | 24882 | 9669.757 | 6.13% |
| 2024-03-12 | 38.270 | 39.310 | 1.040 | 2.72% | 37.890 | 39.960 | 37525 | 14698.219 | 9.25% |
| 2024-03-11 | 38.000 | 38.270 | -0.250 | -0.65% | 37.020 | 38.830 | 25843 | 9793.764 | 6.37% |
| 2024-03-08 | 36.930 | 38.520 | 1.120 | 2.99% | 36.110 | 38.880 | 42053 | 15748.950 | 10.37% |
| 2024-03-07 | 40.640 | 37.400 | -1.820 | -4.64% | 37.220 | 41.600 | 68221 | 26893.369 | 16.82% |
| 2024-03-06 | 33.600 | 39.220 | 5.480 | 16.24% | 33.500 | 40.400 | 79307 | 29794.854 | 19.55% |
| 2024-03-05 | 35.000 | 33.740 | -1.760 | -4.96% | 33.610 | 35.090 | 28679 | 9810.047 | 7.07% |
| 2024-03-04 | 36.340 | 35.500 | -0.840 | -2.31% | 34.510 | 36.350 | 30659 | 10836.561 | 7.56% |
| 2024-03-01 | 36.800 | 36.340 | -0.430 | -1.17% | 35.750 | 37.800 | 31729 | 11644.065 | 7.82% |
| 2024-02-29 | 34.610 | 36.770 | 1.350 | 3.81% | 34.500 | 36.880 | 34281 | 12358.825 | 8.45% |
| 2024-02-28 | 38.000 | 35.420 | -3.270 | -8.45% | 35.320 | 39.610 | 50954 | 19110.465 | 12.56% |
| 2024-02-27 | 34.980 | 38.690 | 2.360 | 6.50% | 34.510 | 38.690 | 51824 | 19124.328 | 12.78% |
| 2024-02-26 | 41.000 | 36.330 | -0.970 | -2.60% | 36.310 | 41.780 | 55745 | 21798.139 | 13.74% |
| 2024-02-23 | 34.590 | 37.300 | 2.850 | 8.27% | 34.590 | 37.770 | 40401 | 14507.286 | 9.96% |
| 2024-02-22 | 33.680 | 34.450 | 0.890 | 2.65% | 33.330 | 35.000 | 22627 | 7768.289 | 5.58% |
| 2024-02-21 | 34.240 | 33.560 | -1.340 | -3.84% | 33.410 | 35.890 | 30230 | 10533.922 | 7.45% |
| 2024-02-20 | 33.600 | 34.900 | 1.130 | 3.35% | 33.000 | 34.990 | 29879 | 10206.341 | 7.37% |
| 2024-02-19 | 31.000 | 33.770 | 2.870 | 9.29% | 31.000 | 33.950 | 32132 | 10505.196 | 7.92% |
| 2024-02-08 | 30.070 | 30.900 | 0.560 | 1.85% | 28.810 | 31.630 | 25419 | 7740.238 | 6.27% |
| 2024-02-07 | 30.300 | 30.340 | 0.040 | 0.13% | 29.560 | 32.080 | 25638 | 7964.643 | 6.32% |
| 2024-02-06 | 27.090 | 30.300 | 2.450 | 8.80% | 26.730 | 30.480 | 29467 | 8707.060 | 7.27% |
| 2024-02-05 | 26.300 | 27.850 | 0.840 | 3.11% | 24.550 | 29.310 | 28213 | 7609.729 | 6.96% |
| 2024-02-02 | 28.180 | 27.010 | -1.450 | -5.09% | 25.910 | 28.660 | 20170 | 5490.521 | 4.97% |
| 2024-02-01 | 27.440 | 28.460 | 0.830 | 3.00% | 26.200 | 28.930 | 19467 | 5441.824 | 4.80% |
| 2024-01-31 | 28.050 | 27.630 | -0.650 | -2.30% | 27.320 | 28.800 | 14686 | 4106.944 | 3.62% |
| 2024-01-30 | 28.680 | 28.280 | -0.400 | -1.39% | 28.010 | 29.970 | 13407 | 3888.981 | 3.31% |