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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 38.63 | 40.00 | 1.73 | 4.52% | 38.13 | 40.00 | 798534 | 312523.97 | 5.43% |
| 2024-05-13 | 38.09 | 38.27 | -0.21 | -0.55% | 37.90 | 38.77 | 433198 | 166023.09 | 2.95% |
| 2024-05-10 | 39.30 | 38.48 | -0.89 | -2.26% | 38.21 | 39.35 | 512845 | 197846.25 | 3.49% |
| 2024-05-09 | 39.00 | 39.37 | 0.33 | 0.85% | 38.89 | 39.60 | 519674 | 203843.64 | 3.53% |
| 2024-05-08 | 39.80 | 39.04 | -1.14 | -2.84% | 38.88 | 39.85 | 549386 | 216040.55 | 3.74% |
| 2024-05-07 | 41.20 | 40.18 | -0.82 | -2.00% | 39.84 | 41.46 | 822923 | 333902.78 | 5.60% |
| 2024-05-06 | 41.89 | 41.00 | 0.09 | 0.22% | 40.60 | 41.90 | 853914 | 350520.56 | 5.81% |
| 2024-04-30 | 40.32 | 40.91 | 2.42 | 6.29% | 40.04 | 42.18 | 1477334 | 603274.25 | 10.05% |
| 2024-04-29 | 37.91 | 38.49 | 0.99 | 2.64% | 37.55 | 38.78 | 707327 | 270227.75 | 4.81% |
| 2024-04-26 | 36.59 | 37.50 | 1.30 | 3.59% | 36.59 | 37.86 | 779109 | 291702.06 | 5.30% |
| 2024-04-25 | 36.36 | 36.20 | -0.61 | -1.66% | 36.02 | 36.67 | 406086 | 147456.67 | 2.76% |
| 2024-04-24 | 35.30 | 36.81 | 1.88 | 5.38% | 34.95 | 37.35 | 719489 | 260350.92 | 4.89% |
| 2024-04-23 | 35.80 | 34.93 | -0.58 | -1.63% | 34.71 | 35.99 | 399699 | 140673.81 | 2.72% |
| 2024-04-22 | 34.73 | 35.51 | -0.34 | -0.95% | 33.80 | 35.95 | 518422 | 181711.25 | 3.53% |
| 2024-04-19 | 37.50 | 35.85 | -1.88 | -4.98% | 35.58 | 37.67 | 740632 | 268843.72 | 5.04% |
| 2024-04-18 | 37.67 | 37.73 | -0.52 | -1.36% | 37.19 | 38.68 | 574622 | 217172.70 | 3.91% |
| 2024-04-17 | 37.20 | 38.25 | 1.58 | 4.31% | 36.92 | 38.30 | 650917 | 246385.61 | 4.43% |
| 2024-04-16 | 37.33 | 36.67 | -1.08 | -2.86% | 36.53 | 37.81 | 549284 | 203396.41 | 3.74% |
| 2024-04-15 | 37.45 | 37.75 | -0.10 | -0.26% | 37.28 | 38.50 | 570124 | 216286.23 | 3.88% |
| 2024-04-12 | 38.14 | 37.85 | 0.06 | 0.16% | 37.75 | 38.86 | 559961 | 214403.88 | 3.81% |
| 2024-04-11 | 37.10 | 37.79 | 0.69 | 1.86% | 37.10 | 38.49 | 626770 | 238036.05 | 4.26% |
| 2024-04-10 | 38.23 | 37.10 | -1.37 | -3.56% | 36.85 | 38.30 | 712517 | 265832.44 | 4.85% |
| 2024-04-09 | 39.50 | 38.47 | -1.33 | -3.34% | 37.86 | 39.65 | 761395 | 292885.00 | 5.18% |
| 2024-04-08 | 39.33 | 39.80 | 0.45 | 1.14% | 38.96 | 40.44 | 650145 | 258408.98 | 4.42% |
| 2024-04-03 | 40.99 | 39.35 | -2.20 | -5.29% | 39.01 | 41.20 | 991970 | 393724.38 | 6.75% |
| 2024-04-02 | 43.50 | 41.55 | -2.48 | -5.63% | 40.99 | 44.00 | 1307154 | 553144.56 | 8.89% |
| 2024-04-01 | 42.38 | 44.03 | 1.13 | 2.63% | 42.04 | 44.67 | 1491281 | 647162.56 | 10.15% |
| 2024-03-29 | 44.49 | 42.90 | -1.45 | -3.27% | 41.60 | 44.79 | 2032527 | 874934.81 | 13.83% |
| 2024-03-28 | 41.00 | 44.35 | 4.03 | 10.00% | 41.00 | 44.35 | 1775302 | 762785.38 | 12.08% |
| 2024-03-27 | 40.03 | 40.32 | -0.21 | -0.52% | 39.40 | 42.00 | 1232370 | 504501.31 | 8.38% |
| 2024-03-26 | 39.61 | 40.53 | 0.27 | 0.67% | 39.61 | 42.26 | 1116646 | 458567.69 | 7.60% |
| 2024-03-25 | 40.71 | 40.26 | -0.45 | -1.11% | 40.00 | 42.18 | 928236 | 384209.47 | 6.32% |
| 2024-03-22 | 40.91 | 40.71 | -0.35 | -0.85% | 40.22 | 41.53 | 773375 | 316847.97 | 5.26% |
| 2024-03-21 | 41.91 | 41.06 | -0.79 | -1.89% | 41.00 | 42.11 | 695671 | 288468.19 | 4.73% |
| 2024-03-20 | 41.55 | 41.85 | 0.09 | 0.22% | 41.03 | 42.44 | 857446 | 357475.75 | 5.83% |
| 2024-03-19 | 41.60 | 41.76 | -0.60 | -1.42% | 41.42 | 43.35 | 1226810 | 517103.25 | 8.35% |
| 2024-03-18 | 40.15 | 42.36 | 2.38 | 5.95% | 40.00 | 42.40 | 1577744 | 652581.81 | 10.73% |
| 2024-03-15 | 39.29 | 39.98 | 0.68 | 1.73% | 38.58 | 40.15 | 983052 | 386660.31 | 6.69% |
| 2024-03-14 | 39.18 | 39.30 | -0.60 | -1.50% | 38.78 | 40.17 | 1010650 | 398623.00 | 6.88% |
| 2024-03-13 | 41.81 | 39.90 | -1.11 | -2.71% | 39.76 | 41.99 | 1219914 | 498022.81 | 8.30% |
| 2024-03-12 | 41.41 | 41.01 | -0.72 | -1.73% | 40.56 | 42.12 | 943248 | 388340.59 | 6.42% |
| 2024-03-11 | 40.43 | 41.73 | -0.39 | -0.93% | 40.05 | 41.93 | 1226174 | 502465.03 | 8.34% |
| 2024-03-08 | 40.99 | 42.12 | 1.44 | 3.54% | 40.10 | 42.50 | 1386854 | 573986.06 | 9.44% |
| 2024-03-07 | 41.80 | 40.68 | -1.15 | -2.75% | 40.12 | 42.50 | 1315911 | 545092.94 | 8.95% |
| 2024-03-06 | 41.30 | 41.83 | -0.23 | -0.55% | 40.56 | 42.71 | 1491534 | 619414.94 | 10.15% |
| 2024-03-05 | 42.00 | 42.06 | -1.13 | -2.62% | 41.49 | 44.38 | 2014664 | 859204.94 | 13.71% |
| 2024-03-04 | 43.00 | 43.19 | 2.06 | 5.01% | 42.18 | 44.01 | 2743101 | 1183828.12 | 18.66% |
| 2024-03-01 | 39.00 | 41.13 | 3.74 | 10.00% | 39.00 | 41.13 | 1898607 | 773060.25 | 12.92% |
| 2024-02-29 | 35.75 | 37.39 | 1.61 | 4.50% | 35.71 | 37.64 | 1234945 | 456186.12 | 8.40% |
| 2024-02-28 | 37.86 | 35.78 | -1.88 | -4.99% | 35.54 | 39.48 | 1720132 | 646834.75 | 11.70% |
| 2024-02-27 | 34.80 | 37.66 | 2.41 | 6.84% | 34.45 | 38.20 | 1562614 | 571624.94 | 10.63% |
| 2024-02-26 | 34.40 | 35.25 | 0.69 | 2.00% | 33.93 | 35.95 | 1106264 | 390909.19 | 7.53% |
| 2024-02-23 | 35.00 | 34.56 | 0.27 | 0.79% | 34.00 | 35.20 | 898748 | 310906.97 | 6.11% |
| 2024-02-22 | 33.60 | 34.29 | 1.67 | 5.12% | 33.60 | 35.56 | 1295091 | 446800.50 | 8.81% |
| 2024-02-21 | 32.40 | 32.62 | -0.76 | -2.28% | 32.28 | 33.75 | 918906 | 302082.53 | 6.25% |
| 2024-02-20 | 32.49 | 33.38 | 0.18 | 0.54% | 32.22 | 34.68 | 1201648 | 400878.09 | 8.18% |
| 2024-02-19 | 31.70 | 33.20 | 2.82 | 9.28% | 31.35 | 33.42 | 1159234 | 374294.69 | 7.89% |
| 2024-02-08 | 29.20 | 30.38 | 1.43 | 4.94% | 29.20 | 30.43 | 635643 | 190069.09 | 4.32% |
| 2024-02-07 | 28.71 | 28.95 | -0.18 | -0.62% | 28.68 | 29.85 | 637235 | 186194.89 | 4.34% |
| 2024-02-06 | 27.03 | 29.13 | 1.65 | 6.00% | 26.82 | 29.35 | 658603 | 186345.92 | 4.48% |
| 2024-02-05 | 28.03 | 27.48 | -1.05 | -3.68% | 26.62 | 28.75 | 569294 | 157848.16 | 3.87% |