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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 40.56 | 39.86 | -0.21 | -0.52% | 39.58 | 41.40 | 47511 | 19099.75 | 0.99% |
| 2024-05-15 | 40.48 | 40.07 | -0.72 | -1.77% | 40.01 | 41.60 | 37751 | 15345.67 | 0.79% |
| 2024-05-14 | 39.81 | 40.79 | 0.99 | 2.49% | 39.33 | 42.13 | 75325 | 30929.70 | 1.58% |
| 2024-05-13 | 38.08 | 39.80 | 1.64 | 4.30% | 37.62 | 40.50 | 68623 | 27029.45 | 1.44% |
| 2024-05-10 | 36.69 | 38.16 | 1.43 | 3.89% | 36.50 | 38.61 | 67523 | 25577.46 | 1.41% |
| 2024-05-09 | 36.62 | 36.73 | 0.13 | 0.36% | 36.30 | 37.26 | 30353 | 11174.03 | 0.63% |
| 2024-05-08 | 36.75 | 36.60 | -0.36 | -0.97% | 36.00 | 37.00 | 27423 | 10022.61 | 0.57% |
| 2024-05-07 | 36.55 | 36.96 | 0.13 | 0.35% | 36.25 | 37.27 | 48554 | 17900.17 | 1.02% |
| 2024-05-06 | 35.42 | 36.83 | 1.70 | 4.84% | 34.80 | 36.87 | 72479 | 26138.30 | 1.52% |
| 2024-04-30 | 34.75 | 35.13 | 0.32 | 0.92% | 34.57 | 35.77 | 42712 | 15082.00 | 0.89% |
| 2024-04-29 | 34.89 | 34.81 | -0.30 | -0.85% | 34.19 | 35.09 | 60828 | 20998.29 | 1.27% |
| 2024-04-26 | 35.62 | 35.11 | -0.87 | -2.42% | 34.60 | 36.09 | 63726 | 22385.54 | 1.33% |
| 2024-04-25 | 34.79 | 35.98 | 1.03 | 2.95% | 34.50 | 36.60 | 60577 | 21654.39 | 1.27% |
| 2024-04-24 | 33.80 | 34.95 | 0.86 | 2.52% | 33.80 | 35.35 | 60090 | 20820.74 | 1.26% |
| 2024-04-23 | 35.73 | 34.09 | -1.64 | -4.59% | 33.93 | 35.80 | 79908 | 27656.67 | 1.67% |
| 2024-04-22 | 35.18 | 35.73 | 0.51 | 1.45% | 35.00 | 36.30 | 71131 | 25467.21 | 1.49% |
| 2024-04-19 | 34.00 | 35.22 | 1.07 | 3.13% | 34.00 | 35.42 | 65902 | 22982.92 | 1.38% |
| 2024-04-18 | 33.76 | 34.15 | 0.15 | 0.44% | 33.67 | 35.15 | 68114 | 23536.46 | 1.42% |
| 2024-04-17 | 32.70 | 34.00 | 1.14 | 3.47% | 32.35 | 34.00 | 84757 | 28361.51 | 1.77% |
| 2024-04-16 | 32.74 | 32.86 | -0.04 | -0.12% | 32.67 | 33.55 | 76963 | 25568.49 | 1.61% |
| 2024-04-15 | 30.98 | 32.90 | 2.13 | 6.92% | 30.66 | 33.41 | 109717 | 35651.21 | 2.30% |
| 2024-04-12 | 30.76 | 30.77 | -0.11 | -0.36% | 30.58 | 31.16 | 19786 | 6114.67 | 0.41% |
| 2024-04-11 | 30.44 | 30.88 | 0.21 | 0.68% | 30.33 | 31.06 | 21275 | 6566.47 | 0.45% |
| 2024-04-10 | 31.05 | 30.67 | -0.70 | -2.23% | 30.44 | 31.48 | 30810 | 9512.66 | 0.64% |
| 2024-04-09 | 30.52 | 31.37 | 0.72 | 2.35% | 29.98 | 31.37 | 46018 | 14082.37 | 0.96% |
| 2024-04-08 | 31.01 | 30.65 | -1.07 | -3.37% | 29.85 | 31.08 | 59903 | 18262.89 | 1.25% |
| 2024-04-03 | 31.25 | 31.72 | 0.42 | 1.34% | 31.20 | 31.96 | 45786 | 14485.19 | 0.96% |
| 2024-04-02 | 31.05 | 31.30 | 0.24 | 0.77% | 30.96 | 31.40 | 32619 | 10183.29 | 0.68% |
| 2024-04-01 | 30.74 | 31.06 | 0.34 | 1.11% | 30.60 | 31.09 | 30768 | 9505.38 | 0.64% |
| 2024-03-29 | 30.14 | 30.72 | 0.51 | 1.69% | 30.07 | 30.78 | 29148 | 8887.58 | 0.61% |
| 2024-03-28 | 30.05 | 30.21 | 0.28 | 0.94% | 29.81 | 30.39 | 28957 | 8736.50 | 0.61% |
| 2024-03-27 | 29.78 | 29.93 | 0.11 | 0.37% | 29.72 | 30.60 | 35496 | 10713.99 | 0.74% |
| 2024-03-26 | 29.88 | 29.82 | -0.10 | -0.33% | 29.51 | 29.94 | 24033 | 7137.93 | 0.50% |
| 2024-03-25 | 30.12 | 29.92 | -0.18 | -0.60% | 29.91 | 30.44 | 23968 | 7240.21 | 0.50% |
| 2024-03-22 | 30.68 | 30.10 | -0.59 | -1.92% | 29.93 | 30.68 | 34965 | 10532.33 | 0.73% |
| 2024-03-21 | 30.53 | 30.69 | 0.23 | 0.76% | 30.51 | 30.97 | 39109 | 12013.92 | 0.82% |
| 2024-03-20 | 30.64 | 30.46 | -0.18 | -0.59% | 30.30 | 30.64 | 36631 | 11147.84 | 0.77% |
| 2024-03-19 | 31.42 | 30.64 | -0.81 | -2.58% | 30.63 | 31.44 | 44628 | 13779.39 | 0.93% |
| 2024-03-18 | 31.26 | 31.45 | 0.30 | 0.96% | 30.90 | 31.50 | 37356 | 11662.05 | 0.78% |
| 2024-03-15 | 30.67 | 31.15 | 0.31 | 1.01% | 30.62 | 31.28 | 34937 | 10836.68 | 0.73% |
| 2024-03-14 | 31.02 | 30.84 | -0.14 | -0.45% | 30.64 | 31.40 | 43610 | 13518.64 | 0.91% |
| 2024-03-13 | 31.55 | 30.98 | -0.67 | -2.12% | 30.61 | 31.56 | 58805 | 18202.02 | 1.23% |
| 2024-03-12 | 31.86 | 31.65 | -0.20 | -0.63% | 31.54 | 32.13 | 44221 | 14054.80 | 0.93% |
| 2024-03-11 | 32.10 | 31.85 | -0.25 | -0.78% | 31.61 | 32.45 | 48124 | 15288.01 | 1.01% |
| 2024-03-08 | 31.42 | 32.10 | 0.80 | 2.56% | 31.31 | 32.19 | 42476 | 13560.52 | 0.89% |
| 2024-03-07 | 31.60 | 31.30 | -0.37 | -1.17% | 31.30 | 31.99 | 28872 | 9127.81 | 0.60% |
| 2024-03-06 | 31.75 | 31.67 | -0.37 | -1.15% | 31.62 | 32.20 | 28779 | 9158.92 | 0.60% |
| 2024-03-05 | 32.29 | 32.04 | -0.45 | -1.39% | 31.45 | 32.30 | 67406 | 21448.11 | 1.41% |
| 2024-03-04 | 31.38 | 32.49 | 1.11 | 3.54% | 31.22 | 32.49 | 89951 | 28799.15 | 1.88% |
| 2024-03-01 | 31.57 | 31.38 | -0.09 | -0.29% | 31.05 | 31.68 | 38051 | 11920.59 | 0.80% |
| 2024-02-29 | 31.14 | 31.47 | 0.30 | 0.96% | 30.95 | 31.60 | 47840 | 14973.00 | 1.00% |
| 2024-02-28 | 31.94 | 31.17 | -0.80 | -2.50% | 31.13 | 32.60 | 56919 | 18126.57 | 1.19% |
| 2024-02-27 | 31.62 | 31.97 | 0.24 | 0.76% | 31.52 | 32.00 | 32768 | 10411.97 | 0.69% |
| 2024-02-26 | 32.29 | 31.73 | -0.68 | -2.10% | 31.58 | 32.29 | 54251 | 17271.14 | 1.13% |
| 2024-02-23 | 32.47 | 32.41 | -0.15 | -0.46% | 31.90 | 32.56 | 51488 | 16587.26 | 1.08% |
| 2024-02-22 | 31.91 | 32.56 | 0.62 | 1.94% | 31.75 | 32.56 | 65329 | 20987.08 | 1.37% |
| 2024-02-21 | 31.79 | 31.94 | -0.21 | -0.65% | 31.43 | 32.36 | 85320 | 27275.45 | 1.78% |
| 2024-02-20 | 30.85 | 32.15 | 1.17 | 3.78% | 30.60 | 32.17 | 91411 | 29003.59 | 1.91% |
| 2024-02-19 | 31.21 | 30.98 | -0.22 | -0.71% | 30.40 | 31.43 | 67004 | 20609.32 | 1.40% |
| 2024-02-08 | 31.42 | 31.20 | 0.05 | 0.16% | 30.80 | 31.86 | 75883 | 23845.71 | 1.59% |
| 2024-02-07 | 30.39 | 31.15 | 0.80 | 2.64% | 30.36 | 31.60 | 96702 | 30047.24 | 2.02% |