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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 33.11 | 32.75 | -0.36 | -1.09% | 32.50 | 33.48 | 21598 | 7131.00 | 8.20% |
| 2024-05-14 | 32.83 | 33.11 | 0.56 | 1.72% | 32.42 | 33.25 | 20330 | 6695.65 | 7.72% |
| 2024-05-13 | 33.40 | 32.55 | -1.02 | -3.04% | 32.00 | 33.40 | 25470 | 8354.37 | 9.67% |
| 2024-05-10 | 35.30 | 33.57 | -1.84 | -5.20% | 33.03 | 35.40 | 40277 | 13836.66 | 15.29% |
| 2024-05-09 | 34.80 | 35.41 | 0.34 | 0.97% | 34.40 | 35.50 | 32377 | 11347.59 | 12.29% |
| 2024-05-08 | 35.78 | 35.07 | -1.53 | -4.18% | 35.01 | 35.99 | 38399 | 13637.97 | 14.58% |
| 2024-05-07 | 34.77 | 36.60 | 1.71 | 4.90% | 34.54 | 36.64 | 66561 | 23733.75 | 25.27% |
| 2024-05-06 | 34.72 | 34.89 | 0.67 | 1.96% | 34.50 | 34.99 | 32947 | 11456.28 | 12.51% |
| 2024-04-30 | 35.72 | 34.22 | -1.60 | -4.47% | 34.00 | 35.72 | 46435 | 16005.24 | 17.63% |
| 2024-04-29 | 35.73 | 35.82 | -0.26 | -0.72% | 34.83 | 36.00 | 59870 | 21257.95 | 22.73% |
| 2024-04-26 | 34.99 | 36.08 | 1.47 | 4.25% | 34.39 | 36.65 | 84514 | 30107.15 | 32.08% |
| 2024-04-25 | 35.10 | 34.61 | -0.70 | -1.98% | 34.31 | 36.33 | 78856 | 27702.92 | 29.94% |
| 2024-04-24 | 31.70 | 35.31 | 3.21 | 10.00% | 31.50 | 35.31 | 70076 | 23677.46 | 26.60% |
| 2024-04-23 | 31.61 | 32.10 | 0.49 | 1.55% | 31.61 | 32.41 | 30604 | 9818.59 | 11.62% |
| 2024-04-22 | 33.10 | 31.61 | -1.87 | -5.59% | 31.00 | 33.10 | 40621 | 12946.83 | 15.42% |
| 2024-04-19 | 32.00 | 33.48 | 1.26 | 3.91% | 32.00 | 33.66 | 54861 | 18125.84 | 20.83% |
| 2024-04-18 | 31.78 | 32.22 | 0.60 | 1.90% | 31.77 | 33.25 | 50208 | 16303.11 | 19.06% |
| 2024-04-17 | 29.89 | 31.62 | 2.04 | 6.90% | 29.89 | 31.74 | 45638 | 14220.15 | 17.33% |
| 2024-04-16 | 32.40 | 29.58 | -3.29 | -10.01% | 29.58 | 32.40 | 42637 | 12807.98 | 16.19% |
| 2024-04-15 | 32.87 | 32.87 | 0.15 | 0.46% | 31.52 | 34.12 | 42620 | 14089.75 | 16.18% |
| 2024-04-12 | 34.49 | 32.72 | -2.26 | -6.46% | 32.64 | 34.97 | 59682 | 19916.47 | 22.66% |
| 2024-04-11 | 36.35 | 34.98 | -2.55 | -6.79% | 34.53 | 36.64 | 45064 | 16191.49 | 17.11% |
| 2024-04-10 | 37.01 | 37.53 | -0.41 | -1.08% | 35.36 | 38.02 | 64110 | 23616.96 | 24.34% |
| 2024-04-09 | 36.36 | 37.94 | 1.65 | 4.55% | 36.01 | 38.18 | 64806 | 24218.27 | 24.60% |
| 2024-04-08 | 35.60 | 36.29 | 0.42 | 1.17% | 35.40 | 36.38 | 46850 | 16874.91 | 17.79% |
| 2024-04-03 | 36.00 | 35.87 | -0.98 | -2.66% | 35.13 | 37.18 | 60283 | 21635.76 | 22.89% |
| 2024-04-02 | 37.39 | 36.85 | -0.55 | -1.47% | 36.55 | 38.47 | 83440 | 31277.49 | 31.68% |
| 2024-04-01 | 37.25 | 37.40 | -1.12 | -2.91% | 36.66 | 38.14 | 89712 | 33320.43 | 34.06% |
| 2024-03-29 | 38.58 | 38.52 | -4.28 | -10.00% | 38.52 | 40.50 | 130840 | 51190.73 | 49.67% |
| 2024-03-28 | 44.00 | 42.80 | -0.40 | -0.93% | 40.88 | 46.63 | 174710 | 76642.51 | 66.33% |
| 2024-03-27 | 40.00 | 43.20 | 3.93 | 10.01% | 37.89 | 43.20 | 162014 | 66669.34 | 61.51% |
| 2024-03-26 | 34.78 | 39.27 | 3.57 | 10.00% | 34.42 | 39.27 | 112318 | 42214.21 | 42.64% |
| 2024-03-25 | 36.08 | 35.70 | 0.69 | 1.97% | 35.10 | 37.76 | 74553 | 27112.84 | 28.30% |
| 2024-03-22 | 36.33 | 35.01 | -2.51 | -6.69% | 34.58 | 36.47 | 81127 | 28939.00 | 30.80% |
| 2024-03-21 | 36.31 | 37.52 | -0.30 | -0.79% | 35.68 | 41.51 | 133151 | 50190.61 | 50.55% |
| 2024-03-20 | 35.96 | 37.82 | 3.44 | 10.01% | 35.33 | 37.82 | 137260 | 50459.76 | 52.11% |
| 2024-03-19 | 31.88 | 34.38 | 3.13 | 10.02% | 31.88 | 34.38 | 29396 | 9886.81 | 11.16% |
| 2024-03-18 | 30.67 | 31.25 | 1.44 | 4.83% | 30.36 | 31.60 | 57337 | 17801.58 | 21.77% |
| 2024-03-15 | 29.60 | 29.81 | 0.06 | 0.20% | 29.10 | 29.92 | 23952 | 7092.10 | 9.09% |
| 2024-03-14 | 30.20 | 29.75 | -0.34 | -1.13% | 29.21 | 30.36 | 38156 | 11381.55 | 14.49% |
| 2024-03-13 | 29.39 | 30.09 | 0.64 | 2.17% | 29.03 | 31.64 | 69897 | 21143.59 | 26.54% |
| 2024-03-12 | 29.20 | 29.45 | 0.69 | 2.40% | 28.69 | 29.45 | 31225 | 9091.59 | 11.85% |
| 2024-03-11 | 28.48 | 28.76 | 0.09 | 0.31% | 28.25 | 28.80 | 26488 | 7564.93 | 10.06% |
| 2024-03-08 | 29.20 | 28.67 | -0.98 | -3.31% | 28.24 | 29.39 | 39183 | 11245.58 | 14.88% |
| 2024-03-07 | 29.15 | 29.65 | 0.77 | 2.67% | 29.03 | 30.98 | 62131 | 18579.61 | 23.59% |
| 2024-03-06 | 28.18 | 28.88 | 0.68 | 2.41% | 28.18 | 30.30 | 38601 | 11154.17 | 14.65% |
| 2024-03-05 | 28.03 | 28.20 | 0.11 | 0.39% | 27.63 | 28.77 | 31462 | 8852.58 | 11.94% |
| 2024-03-04 | 28.51 | 28.09 | -0.42 | -1.47% | 27.59 | 28.78 | 24424 | 6841.77 | 9.27% |
| 2024-03-01 | 28.82 | 28.51 | -0.14 | -0.49% | 28.11 | 29.12 | 26320 | 7503.97 | 9.99% |
| 2024-02-29 | 27.30 | 28.65 | 0.96 | 3.47% | 27.13 | 28.73 | 38989 | 10950.09 | 14.80% |
| 2024-02-28 | 30.55 | 27.69 | -2.71 | -8.91% | 27.49 | 31.20 | 62157 | 18474.91 | 23.60% |
| 2024-02-27 | 29.60 | 30.40 | 0.46 | 1.54% | 29.54 | 30.59 | 47124 | 14216.72 | 17.89% |
| 2024-02-26 | 29.47 | 29.94 | 0.21 | 0.71% | 29.31 | 30.39 | 37845 | 11304.80 | 14.37% |
| 2024-02-23 | 28.95 | 29.73 | 0.66 | 2.27% | 28.72 | 29.85 | 45492 | 13335.60 | 17.27% |
| 2024-02-22 | 28.22 | 29.07 | 0.55 | 1.93% | 28.19 | 29.69 | 36562 | 10564.29 | 13.88% |
| 2024-02-21 | 27.83 | 28.52 | 0.14 | 0.49% | 27.70 | 29.50 | 53652 | 15392.12 | 20.37% |
| 2024-02-20 | 27.18 | 28.38 | 0.88 | 3.20% | 26.77 | 29.50 | 46117 | 12890.24 | 17.51% |
| 2024-02-19 | 26.65 | 27.50 | 0.75 | 2.80% | 26.51 | 27.68 | 39422 | 10707.25 | 14.97% |
| 2024-02-08 | 25.90 | 26.75 | 1.30 | 5.11% | 25.28 | 26.78 | 43654 | 11434.07 | 16.57% |
| 2024-02-07 | 26.43 | 25.45 | -1.06 | -4.00% | 25.11 | 27.16 | 45352 | 11791.77 | 17.22% |
| 2024-02-06 | 24.50 | 26.51 | 1.03 | 4.04% | 23.49 | 27.50 | 50637 | 12925.83 | 19.22% |