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 | 40.53 | 40.85 | 0.29 | 0.71% | 40.20 | 41.27 | 74164 | 30296.27 | 0.82% |
| 2024-05-07 | 41.30 | 40.56 | -1.35 | -3.22% | 40.20 | 41.55 | 138725 | 56448.43 | 1.54% |
| 2024-05-06 | 39.04 | 41.91 | 3.23 | 8.35% | 38.71 | 42.55 | 204771 | 83879.84 | 2.27% |
| 2024-04-30 | 36.97 | 38.68 | 2.05 | 5.60% | 36.57 | 39.01 | 128377 | 49188.72 | 1.42% |
| 2024-04-29 | 37.00 | 36.63 | -0.37 | -1.00% | 35.25 | 37.20 | 106952 | 38812.58 | 1.18% |
| 2024-04-26 | 35.87 | 37.00 | 1.31 | 3.67% | 35.67 | 37.24 | 103095 | 37935.24 | 1.14% |
| 2024-04-25 | 36.40 | 35.69 | 0.72 | 2.06% | 35.20 | 37.39 | 119967 | 43015.11 | 1.33% |
| 2024-04-24 | 35.11 | 34.97 | -0.32 | -0.91% | 34.20 | 35.28 | 91614 | 31710.91 | 1.01% |
| 2024-04-23 | 34.88 | 35.29 | 0.09 | 0.26% | 34.42 | 35.50 | 71248 | 24919.60 | 0.79% |
| 2024-04-22 | 36.25 | 35.20 | -1.09 | -3.00% | 34.47 | 37.17 | 97696 | 35015.16 | 1.08% |
| 2024-04-19 | 35.80 | 36.29 | 0.52 | 1.45% | 35.58 | 36.33 | 53595 | 19280.09 | 0.59% |
| 2024-04-18 | 35.17 | 35.77 | 0.58 | 1.65% | 35.04 | 36.40 | 75872 | 27290.52 | 0.84% |
| 2024-04-17 | 34.52 | 35.19 | 0.22 | 0.63% | 34.05 | 35.30 | 63168 | 21944.56 | 0.70% |
| 2024-04-16 | 35.65 | 34.97 | -0.67 | -1.88% | 34.47 | 35.99 | 86285 | 30414.02 | 0.96% |
| 2024-04-15 | 34.50 | 35.64 | 1.15 | 3.33% | 34.00 | 35.68 | 74706 | 26175.42 | 0.83% |
| 2024-04-12 | 33.80 | 34.49 | 1.00 | 2.99% | 33.36 | 34.74 | 62685 | 21449.69 | 0.69% |
| 2024-04-11 | 32.50 | 33.49 | 0.84 | 2.57% | 32.37 | 33.75 | 56410 | 18809.50 | 0.62% |
| 2024-04-10 | 32.16 | 32.65 | -0.11 | -0.34% | 32.09 | 33.04 | 50764 | 16601.58 | 0.56% |
| 2024-04-09 | 33.11 | 32.76 | 0.16 | 0.49% | 32.50 | 33.44 | 69226 | 22802.35 | 0.77% |
| 2024-04-08 | 33.01 | 32.60 | 0.43 | 1.34% | 32.20 | 33.30 | 75338 | 24698.40 | 0.83% |
| 2024-04-03 | 31.40 | 32.17 | 0.59 | 1.87% | 31.30 | 32.59 | 55235 | 17646.13 | 0.61% |
| 2024-04-02 | 31.38 | 31.58 | 0.08 | 0.25% | 31.20 | 31.77 | 52595 | 16523.74 | 0.58% |
| 2024-04-01 | 30.70 | 31.50 | 1.08 | 3.55% | 29.61 | 31.88 | 96774 | 29966.30 | 1.07% |
| 2024-03-29 | 29.79 | 30.42 | 0.57 | 1.91% | 29.65 | 30.68 | 71648 | 21659.17 | 0.79% |
| 2024-03-28 | 29.30 | 29.85 | 0.55 | 1.88% | 29.10 | 30.58 | 109010 | 32537.16 | 1.21% |
| 2024-03-27 | 28.78 | 29.30 | 0.52 | 1.81% | 28.61 | 29.90 | 93787 | 27589.47 | 1.04% |
| 2024-03-26 | 29.00 | 28.78 | -0.23 | -0.79% | 28.62 | 29.30 | 62296 | 17995.19 | 0.69% |
| 2024-03-25 | 27.95 | 29.01 | 1.06 | 3.79% | 27.92 | 29.53 | 109937 | 31866.35 | 1.22% |
| 2024-03-22 | 27.25 | 27.95 | 0.73 | 2.68% | 27.22 | 28.25 | 81257 | 22670.71 | 0.90% |
| 2024-03-21 | 27.94 | 27.22 | -0.72 | -2.58% | 27.18 | 27.94 | 62552 | 17136.14 | 0.69% |
| 2024-03-20 | 27.58 | 27.94 | 0.24 | 0.87% | 27.42 | 28.04 | 90645 | 25167.87 | 1.00% |
| 2024-03-19 | 27.90 | 27.70 | -0.20 | -0.72% | 27.68 | 28.27 | 57340 | 15974.32 | 0.64% |
| 2024-03-18 | 28.55 | 27.90 | -0.28 | -0.99% | 27.73 | 28.64 | 71699 | 20102.24 | 0.79% |
| 2024-03-15 | 28.66 | 28.18 | -0.47 | -1.64% | 28.11 | 28.70 | 69007 | 19550.36 | 0.76% |
| 2024-03-14 | 28.65 | 28.65 | 0.09 | 0.32% | 28.46 | 29.11 | 63671 | 18307.09 | 0.71% |
| 2024-03-13 | 28.38 | 28.56 | 0.01 | 0.04% | 27.95 | 28.66 | 102003 | 28831.77 | 1.13% |
| 2024-03-12 | 30.01 | 28.55 | -1.66 | -5.49% | 28.44 | 30.11 | 152287 | 44027.37 | 1.69% |
| 2024-03-11 | 30.61 | 30.21 | -0.55 | -1.79% | 29.54 | 31.04 | 86364 | 25932.23 | 0.96% |
| 2024-03-08 | 30.66 | 30.76 | -0.21 | -0.68% | 30.16 | 31.13 | 63834 | 19509.05 | 0.71% |
| 2024-03-07 | 30.50 | 30.97 | 0.55 | 1.81% | 30.21 | 31.34 | 61816 | 19120.49 | 0.68% |
| 2024-03-06 | 30.20 | 30.42 | -0.03 | -0.10% | 30.16 | 30.86 | 49994 | 15225.36 | 0.55% |
| 2024-03-05 | 30.82 | 30.45 | -0.85 | -2.72% | 29.60 | 31.15 | 96483 | 29189.13 | 1.07% |
| 2024-03-04 | 30.12 | 31.30 | 1.11 | 3.68% | 29.93 | 31.30 | 99408 | 30704.30 | 1.10% |
| 2024-03-01 | 29.59 | 30.19 | 0.40 | 1.34% | 29.43 | 30.25 | 57441 | 17093.87 | 0.64% |
| 2024-02-29 | 29.00 | 29.79 | 0.57 | 1.95% | 28.98 | 29.91 | 75845 | 22257.82 | 0.84% |
| 2024-02-28 | 29.60 | 29.22 | -0.16 | -0.54% | 29.00 | 29.88 | 79451 | 23366.30 | 0.88% |
| 2024-02-27 | 27.45 | 29.38 | 1.94 | 7.07% | 27.28 | 30.05 | 156221 | 45074.79 | 1.73% |
| 2024-02-26 | 27.02 | 27.44 | 0.89 | 3.35% | 27.00 | 27.88 | 96669 | 26473.38 | 1.07% |
| 2024-02-23 | 27.00 | 26.55 | -0.52 | -1.92% | 26.29 | 27.16 | 60266 | 16028.22 | 0.67% |
| 2024-02-22 | 27.08 | 27.07 | 0.10 | 0.37% | 26.68 | 27.41 | 56055 | 15101.18 | 0.62% |
| 2024-02-21 | 27.20 | 26.97 | -0.53 | -1.93% | 26.66 | 27.47 | 81894 | 22230.91 | 0.91% |
| 2024-02-20 | 26.45 | 27.50 | 1.20 | 4.56% | 26.05 | 27.50 | 101524 | 27428.15 | 1.12% |
| 2024-02-19 | 26.25 | 26.30 | 0.04 | 0.15% | 25.35 | 26.50 | 105714 | 27580.18 | 1.17% |
| 2024-02-08 | 26.87 | 26.26 | -0.59 | -2.20% | 25.70 | 28.98 | 130331 | 35393.45 | 1.44% |
| 2024-02-07 | 26.18 | 26.85 | 0.37 | 1.40% | 26.01 | 26.88 | 92160 | 24334.73 | 1.02% |
| 2024-02-06 | 24.87 | 26.48 | 1.48 | 5.92% | 24.63 | 26.88 | 104505 | 27261.55 | 1.16% |
| 2024-02-05 | 25.11 | 25.00 | -0.34 | -1.34% | 24.60 | 25.50 | 80968 | 20315.21 | 0.90% |
| 2024-02-02 | 24.52 | 25.34 | 0.89 | 3.64% | 24.46 | 25.53 | 99000 | 24890.48 | 1.10% |
| 2024-02-01 | 24.71 | 24.45 | -0.57 | -2.28% | 24.28 | 24.96 | 98186 | 24074.78 | 1.09% |
| 2024-01-31 | 24.70 | 25.02 | -0.39 | -1.53% | 24.55 | 25.35 | 93842 | 23431.99 | 1.04% |
| 2024-01-30 | 25.25 | 25.41 | -0.15 | -0.59% | 25.01 | 25.92 | 68266 | 17349.30 | 0.76% |