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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 39.74 | 39.28 | -0.42 | -1.06% | 38.81 | 39.99 | 53941 | 21147.30 | 0.90% |
| 2024-05-16 | 40.31 | 39.70 | -0.60 | -1.49% | 39.59 | 40.70 | 48213 | 19277.10 | 0.81% |
| 2024-05-15 | 40.60 | 40.30 | -0.32 | -0.79% | 40.12 | 40.82 | 41938 | 16981.89 | 0.70% |
| 2024-05-14 | 40.84 | 40.62 | -0.22 | -0.54% | 40.31 | 41.47 | 86084 | 35175.46 | 1.44% |
| 2024-05-13 | 40.42 | 40.84 | 0.20 | 0.49% | 40.24 | 41.25 | 44117 | 18024.26 | 0.74% |
| 2024-05-10 | 40.73 | 40.64 | -0.10 | -0.25% | 40.48 | 41.14 | 41163 | 16761.24 | 0.69% |
| 2024-05-09 | 40.50 | 40.74 | 0.26 | 0.64% | 40.08 | 40.98 | 44542 | 18116.32 | 0.75% |
| 2024-05-08 | 40.55 | 40.48 | -0.07 | -0.17% | 40.22 | 41.20 | 40608 | 16464.34 | 0.68% |
| 2024-05-07 | 40.81 | 40.55 | 0.05 | 0.12% | 40.16 | 40.88 | 52528 | 21274.76 | 0.88% |
| 2024-05-06 | 40.12 | 40.50 | 0.40 | 1.00% | 39.78 | 40.85 | 73533 | 29739.26 | 1.23% |
| 2024-04-30 | 39.41 | 40.10 | 0.69 | 1.75% | 39.30 | 40.77 | 90559 | 36463.67 | 1.52% |
| 2024-04-29 | 39.03 | 39.41 | 0.43 | 1.10% | 38.91 | 39.56 | 72036 | 28318.98 | 1.21% |
| 2024-04-26 | 39.26 | 38.98 | -0.52 | -1.32% | 38.60 | 39.58 | 88950 | 34656.27 | 1.49% |
| 2024-04-25 | 38.15 | 39.50 | 1.35 | 3.54% | 38.02 | 39.61 | 121797 | 47675.59 | 2.04% |
| 2024-04-24 | 37.20 | 38.15 | 0.90 | 2.42% | 37.20 | 38.23 | 65013 | 24524.08 | 1.09% |
| 2024-04-23 | 37.53 | 37.25 | -0.27 | -0.72% | 36.46 | 37.58 | 57399 | 21223.07 | 0.96% |
| 2024-04-22 | 38.07 | 37.52 | -0.33 | -0.87% | 37.38 | 38.48 | 53528 | 20239.74 | 0.90% |
| 2024-04-19 | 37.55 | 37.85 | 0.13 | 0.34% | 37.40 | 38.15 | 41441 | 15646.12 | 0.69% |
| 2024-04-18 | 37.96 | 37.72 | -0.08 | -0.21% | 37.51 | 38.39 | 49506 | 18751.78 | 0.83% |
| 2024-04-17 | 37.71 | 37.80 | 0.04 | 0.11% | 37.28 | 38.05 | 50522 | 19016.27 | 0.85% |
| 2024-04-16 | 38.11 | 37.76 | -0.49 | -1.28% | 37.65 | 38.88 | 56761 | 21663.99 | 0.95% |
| 2024-04-15 | 37.00 | 38.25 | 1.36 | 3.69% | 36.91 | 38.40 | 68320 | 25962.45 | 1.15% |
| 2024-04-12 | 37.09 | 36.89 | -0.20 | -0.54% | 36.82 | 37.27 | 30522 | 11299.57 | 0.51% |
| 2024-04-11 | 36.36 | 37.09 | 0.59 | 1.62% | 36.30 | 37.37 | 48148 | 17850.03 | 0.81% |
| 2024-04-10 | 36.72 | 36.50 | -0.45 | -1.22% | 36.42 | 37.24 | 44518 | 16392.14 | 0.75% |
| 2024-04-09 | 37.04 | 36.95 | -0.09 | -0.24% | 36.08 | 37.12 | 67603 | 24681.54 | 1.13% |
| 2024-04-08 | 37.04 | 37.04 | -0.26 | -0.70% | 37.00 | 37.59 | 61149 | 22802.21 | 1.02% |
| 2024-04-03 | 36.88 | 37.30 | 0.30 | 0.81% | 36.86 | 37.66 | 50203 | 18734.21 | 0.84% |
| 2024-04-02 | 36.83 | 37.00 | 0.12 | 0.33% | 36.33 | 37.09 | 54739 | 20125.14 | 0.92% |
| 2024-04-01 | 36.38 | 36.88 | 0.38 | 1.04% | 35.90 | 36.93 | 62721 | 22849.89 | 1.05% |
| 2024-03-29 | 36.36 | 36.50 | -1.05 | -2.80% | 35.31 | 37.10 | 87503 | 31860.27 | 1.47% |
| 2024-03-28 | 37.36 | 37.55 | -0.03 | -0.08% | 37.09 | 38.09 | 44443 | 16749.08 | 0.74% |
| 2024-03-27 | 37.22 | 37.58 | 0.32 | 0.86% | 37.22 | 38.25 | 57270 | 21644.29 | 0.96% |
| 2024-03-26 | 37.43 | 37.26 | -0.17 | -0.45% | 37.03 | 37.58 | 49237 | 18310.17 | 0.83% |
| 2024-03-25 | 37.54 | 37.43 | -0.22 | -0.58% | 37.40 | 37.97 | 29797 | 11244.35 | 0.50% |
| 2024-03-22 | 37.90 | 37.65 | -0.35 | -0.92% | 37.31 | 38.05 | 33338 | 12518.73 | 0.56% |
| 2024-03-21 | 38.22 | 38.00 | -0.11 | -0.29% | 37.80 | 38.25 | 30476 | 11569.84 | 0.51% |
| 2024-03-20 | 38.28 | 38.11 | -0.11 | -0.29% | 37.91 | 38.44 | 31713 | 12078.08 | 0.53% |
| 2024-03-19 | 38.66 | 38.22 | -0.50 | -1.29% | 38.04 | 38.70 | 29063 | 11136.76 | 0.49% |
| 2024-03-18 | 38.40 | 38.72 | 0.32 | 0.83% | 37.96 | 38.78 | 42566 | 16310.88 | 0.71% |
| 2024-03-15 | 37.88 | 38.40 | 0.31 | 0.81% | 37.73 | 38.47 | 45314 | 17286.97 | 0.76% |
| 2024-03-14 | 38.85 | 38.09 | -0.25 | -0.65% | 37.96 | 39.61 | 60335 | 23211.76 | 1.01% |
| 2024-03-13 | 38.82 | 38.34 | -0.48 | -1.24% | 38.16 | 38.82 | 49513 | 19000.88 | 0.83% |
| 2024-03-12 | 39.04 | 38.82 | -0.27 | -0.69% | 38.58 | 39.47 | 47274 | 18424.56 | 0.79% |
| 2024-03-11 | 38.96 | 39.09 | 0.09 | 0.23% | 38.60 | 39.36 | 45102 | 17561.23 | 0.76% |
| 2024-03-08 | 38.58 | 39.00 | 0.46 | 1.19% | 38.58 | 39.09 | 38498 | 14989.01 | 0.65% |
| 2024-03-07 | 39.55 | 38.54 | -1.11 | -2.80% | 38.49 | 39.60 | 52227 | 20380.36 | 0.88% |
| 2024-03-06 | 39.55 | 39.65 | -0.05 | -0.13% | 39.21 | 39.88 | 41994 | 16608.78 | 0.70% |
| 2024-03-05 | 39.60 | 39.70 | -0.18 | -0.45% | 39.30 | 39.93 | 51479 | 20421.80 | 0.86% |
| 2024-03-04 | 38.53 | 39.88 | 1.40 | 3.64% | 38.39 | 39.91 | 92442 | 36447.17 | 1.55% |
| 2024-03-01 | 38.38 | 38.48 | -0.01 | -0.03% | 38.11 | 38.66 | 47444 | 18176.93 | 0.80% |
| 2024-02-29 | 37.21 | 38.49 | 1.02 | 2.72% | 37.20 | 38.49 | 77163 | 29437.40 | 1.30% |
| 2024-02-28 | 37.51 | 37.47 | -0.02 | -0.05% | 37.36 | 38.10 | 64222 | 24246.20 | 1.08% |
| 2024-02-27 | 37.35 | 37.49 | 0.14 | 0.37% | 37.08 | 37.51 | 36227 | 13514.99 | 0.61% |
| 2024-02-26 | 37.37 | 37.35 | -0.17 | -0.45% | 37.13 | 37.67 | 44296 | 16572.24 | 0.74% |
| 2024-02-23 | 38.18 | 37.52 | -0.44 | -1.16% | 37.10 | 38.30 | 55581 | 20842.90 | 0.93% |
| 2024-02-22 | 37.57 | 37.96 | 0.35 | 0.93% | 37.36 | 37.98 | 45227 | 17079.50 | 0.76% |
| 2024-02-21 | 37.79 | 37.61 | -0.48 | -1.26% | 37.30 | 38.25 | 63254 | 23882.66 | 1.06% |
| 2024-02-20 | 36.98 | 38.09 | 1.01 | 2.72% | 36.67 | 38.13 | 93819 | 35482.75 | 1.58% |
| 2024-02-19 | 37.60 | 37.08 | 0.10 | 0.27% | 36.34 | 37.60 | 86654 | 31894.54 | 1.46% |