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 | 31.50 | 31.29 | -0.39 | -1.23% | 31.15 | 31.78 | 224102 | 70382.42 | 2.23% |
| 2024-05-10 | 32.78 | 31.68 | -1.10 | -3.36% | 31.51 | 32.78 | 338139 | 107743.70 | 3.36% |
| 2024-05-09 | 32.30 | 32.78 | 0.46 | 1.42% | 32.22 | 33.00 | 277341 | 90617.68 | 2.76% |
| 2024-05-08 | 32.81 | 32.32 | -0.62 | -1.88% | 32.25 | 32.90 | 224563 | 72983.31 | 2.23% |
| 2024-05-07 | 33.75 | 32.94 | -0.76 | -2.26% | 32.50 | 33.86 | 432724 | 143500.53 | 4.31% |
| 2024-05-06 | 34.24 | 33.70 | 0.06 | 0.18% | 33.55 | 34.40 | 375950 | 127156.01 | 3.74% |
| 2024-04-30 | 33.84 | 33.64 | -0.21 | -0.62% | 33.42 | 34.24 | 363437 | 122701.54 | 3.62% |
| 2024-04-29 | 33.85 | 33.85 | 0.33 | 0.98% | 33.43 | 34.04 | 571847 | 192918.16 | 5.69% |
| 2024-04-26 | 31.30 | 33.52 | 1.91 | 6.04% | 31.30 | 34.02 | 792885 | 261188.66 | 7.89% |
| 2024-04-25 | 31.66 | 31.61 | -0.45 | -1.40% | 31.50 | 32.17 | 271489 | 86188.66 | 2.70% |
| 2024-04-24 | 30.80 | 32.06 | 1.45 | 4.74% | 30.56 | 32.14 | 451017 | 142533.56 | 4.49% |
| 2024-04-23 | 30.89 | 30.61 | 0.09 | 0.29% | 30.22 | 31.09 | 251857 | 76964.65 | 2.51% |
| 2024-04-22 | 30.38 | 30.52 | -0.95 | -3.02% | 29.07 | 31.08 | 393866 | 119521.09 | 3.92% |
| 2024-04-19 | 32.09 | 31.47 | -1.04 | -3.20% | 31.08 | 32.45 | 423057 | 133753.98 | 4.21% |
| 2024-04-18 | 32.28 | 32.51 | -0.25 | -0.76% | 31.76 | 33.54 | 531282 | 173216.55 | 5.29% |
| 2024-04-17 | 31.50 | 32.76 | 1.68 | 5.41% | 31.26 | 32.79 | 488251 | 157578.14 | 4.86% |
| 2024-04-16 | 31.90 | 31.08 | -1.30 | -4.01% | 31.00 | 32.30 | 451694 | 142388.22 | 4.49% |
| 2024-04-15 | 32.38 | 32.38 | -0.25 | -0.77% | 31.84 | 32.98 | 504271 | 163618.38 | 5.02% |
| 2024-04-12 | 31.74 | 32.63 | 1.14 | 3.62% | 31.55 | 33.50 | 669212 | 217407.56 | 6.66% |
| 2024-04-11 | 31.59 | 31.49 | -0.06 | -0.19% | 31.37 | 31.98 | 401991 | 127452.89 | 4.00% |
| 2024-04-10 | 32.61 | 31.55 | -1.03 | -3.16% | 31.21 | 32.68 | 438847 | 139148.53 | 4.37% |
| 2024-04-09 | 33.18 | 32.58 | -0.53 | -1.60% | 32.20 | 33.33 | 405474 | 132168.08 | 4.03% |
| 2024-04-08 | 33.70 | 33.11 | -0.85 | -2.50% | 33.09 | 34.65 | 496176 | 168155.45 | 4.94% |
| 2024-04-03 | 35.35 | 33.96 | -1.20 | -3.41% | 33.90 | 35.57 | 650601 | 225518.72 | 6.47% |
| 2024-04-02 | 35.70 | 35.16 | -1.64 | -4.46% | 34.96 | 36.46 | 995995 | 356059.91 | 9.91% |
| 2024-04-01 | 35.60 | 36.80 | 3.00 | 8.88% | 35.59 | 37.18 | 1412402 | 517634.00 | 14.05% |
| 2024-03-29 | 31.46 | 33.80 | 2.14 | 6.76% | 31.18 | 34.83 | 868381 | 288144.50 | 8.64% |
| 2024-03-28 | 31.26 | 31.66 | 0.50 | 1.60% | 31.00 | 32.60 | 498645 | 158259.80 | 4.96% |
| 2024-03-27 | 32.88 | 31.16 | -1.59 | -4.85% | 31.16 | 32.99 | 438570 | 139612.92 | 4.36% |
| 2024-03-26 | 33.50 | 32.75 | -1.01 | -2.99% | 32.32 | 34.19 | 547034 | 181546.27 | 5.44% |
| 2024-03-25 | 34.33 | 33.76 | -0.56 | -1.63% | 33.67 | 34.97 | 434504 | 149522.61 | 4.32% |
| 2024-03-22 | 34.52 | 34.32 | -0.34 | -0.98% | 34.21 | 35.06 | 439678 | 152038.86 | 4.37% |
| 2024-03-21 | 35.30 | 34.66 | -1.04 | -2.91% | 34.63 | 35.67 | 593723 | 208504.48 | 5.91% |
| 2024-03-20 | 34.61 | 35.70 | 0.93 | 2.67% | 34.61 | 37.10 | 921837 | 332966.88 | 9.17% |
| 2024-03-19 | 34.89 | 34.77 | -0.45 | -1.28% | 34.38 | 35.22 | 475715 | 165334.42 | 4.73% |
| 2024-03-18 | 35.50 | 35.22 | 0.29 | 0.83% | 34.86 | 35.69 | 579865 | 204746.41 | 5.77% |
| 2024-03-15 | 34.37 | 34.93 | 0.27 | 0.78% | 33.90 | 35.08 | 565209 | 194954.78 | 5.62% |
| 2024-03-14 | 33.99 | 34.66 | -0.28 | -0.80% | 33.79 | 35.21 | 571176 | 197013.53 | 5.68% |
| 2024-03-13 | 35.86 | 34.94 | -0.09 | -0.26% | 34.79 | 36.05 | 679466 | 241085.80 | 6.76% |
| 2024-03-12 | 35.63 | 35.03 | -1.09 | -3.02% | 34.63 | 36.05 | 721069 | 253900.55 | 7.17% |
| 2024-03-11 | 33.80 | 36.12 | 1.48 | 4.27% | 33.61 | 36.36 | 935949 | 330274.12 | 9.31% |
| 2024-03-08 | 33.60 | 34.64 | 1.60 | 4.84% | 32.97 | 34.77 | 763215 | 260632.58 | 7.59% |
| 2024-03-07 | 34.15 | 33.04 | -0.96 | -2.82% | 33.00 | 34.97 | 683908 | 231455.44 | 6.81% |
| 2024-03-06 | 33.60 | 34.00 | -0.05 | -0.15% | 33.57 | 34.64 | 596156 | 203278.50 | 5.93% |
| 2024-03-05 | 33.73 | 34.05 | -0.41 | -1.19% | 33.51 | 35.50 | 985134 | 339947.34 | 9.80% |
| 2024-03-04 | 34.31 | 34.46 | 0.77 | 2.29% | 33.31 | 35.18 | 1045280 | 357905.78 | 10.40% |
| 2024-03-01 | 31.75 | 33.69 | 1.96 | 6.18% | 31.57 | 34.10 | 992818 | 329938.59 | 9.88% |
| 2024-02-29 | 30.00 | 31.73 | 1.86 | 6.23% | 30.00 | 31.98 | 643422 | 201681.19 | 6.40% |
| 2024-02-28 | 31.75 | 29.87 | -1.98 | -6.22% | 29.85 | 32.31 | 752779 | 235147.59 | 7.49% |
| 2024-02-27 | 30.10 | 31.85 | 1.44 | 4.74% | 29.85 | 32.00 | 732871 | 228574.20 | 7.29% |
| 2024-02-26 | 30.02 | 30.41 | 0.37 | 1.23% | 29.77 | 31.07 | 582448 | 177534.31 | 5.80% |
| 2024-02-23 | 30.40 | 30.04 | 0.04 | 0.13% | 29.72 | 30.85 | 550017 | 165740.03 | 5.47% |
| 2024-02-22 | 30.10 | 30.00 | 0.61 | 2.08% | 29.52 | 30.49 | 501123 | 150383.47 | 4.99% |
| 2024-02-21 | 29.13 | 29.39 | -0.42 | -1.41% | 29.08 | 29.99 | 495514 | 146124.16 | 4.93% |
| 2024-02-20 | 29.81 | 29.81 | -0.79 | -2.58% | 29.40 | 30.09 | 628122 | 187105.45 | 6.25% |
| 2024-02-19 | 29.00 | 30.60 | 2.78 | 9.99% | 28.50 | 30.60 | 884151 | 261382.45 | 8.80% |
| 2024-02-08 | 27.88 | 27.82 | 0.21 | 0.76% | 27.76 | 29.35 | 585465 | 166631.50 | 5.83% |
| 2024-02-07 | 26.30 | 27.61 | 1.34 | 5.10% | 26.18 | 27.86 | 622939 | 169829.20 | 6.20% |
| 2024-02-06 | 23.52 | 26.27 | 2.39 | 10.01% | 23.50 | 26.27 | 491682 | 125966.07 | 4.89% |
| 2024-02-05 | 24.55 | 23.88 | -1.12 | -4.48% | 22.96 | 25.32 | 371152 | 89579.48 | 3.69% |