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 | 38.74 | 38.95 | 0.69 | 1.80% | 38.15 | 38.98 | 8038 | 3106.22 | 4.55% |
| 2024-05-16 | 38.17 | 38.26 | 0.25 | 0.66% | 38.04 | 38.86 | 5181 | 1991.56 | 2.93% |
| 2024-05-15 | 38.73 | 38.01 | -0.70 | -1.81% | 37.93 | 38.75 | 7730 | 2961.15 | 4.37% |
| 2024-05-14 | 38.90 | 38.71 | -0.35 | -0.90% | 38.60 | 39.55 | 10497 | 4094.79 | 5.94% |
| 2024-05-13 | 38.65 | 39.06 | 0.16 | 0.41% | 38.58 | 39.92 | 10542 | 4123.16 | 5.97% |
| 2024-05-10 | 39.79 | 38.90 | -1.17 | -2.92% | 38.74 | 40.40 | 17298 | 6812.62 | 9.79% |
| 2024-05-09 | 41.00 | 40.07 | -0.63 | -1.55% | 39.74 | 42.16 | 24418 | 9882.70 | 13.82% |
| 2024-05-08 | 39.30 | 40.70 | 1.00 | 2.52% | 38.64 | 40.86 | 23956 | 9536.35 | 13.56% |
| 2024-05-07 | 38.00 | 39.70 | 1.77 | 4.67% | 37.70 | 40.60 | 19379 | 7620.82 | 10.97% |
| 2024-05-06 | 38.00 | 37.93 | 0.68 | 1.83% | 37.08 | 38.00 | 11273 | 4235.28 | 6.38% |
| 2024-04-30 | 36.22 | 37.25 | 1.03 | 2.84% | 35.98 | 37.27 | 12045 | 4438.37 | 6.82% |
| 2024-04-29 | 35.90 | 36.22 | 0.65 | 1.83% | 35.57 | 36.35 | 8953 | 3228.89 | 5.07% |
| 2024-04-26 | 34.88 | 35.57 | 0.52 | 1.48% | 34.83 | 35.76 | 10950 | 3887.65 | 6.20% |
| 2024-04-25 | 36.70 | 35.05 | 1.16 | 3.42% | 34.91 | 36.70 | 16372 | 5818.05 | 9.26% |
| 2024-04-24 | 33.58 | 33.89 | 0.04 | 0.12% | 33.38 | 34.16 | 6823 | 2309.47 | 3.86% |
| 2024-04-23 | 33.98 | 33.85 | 1.24 | 3.80% | 33.25 | 34.55 | 10467 | 3536.26 | 5.92% |
| 2024-04-22 | 32.70 | 32.61 | -0.19 | -0.58% | 32.08 | 33.10 | 5151 | 1678.34 | 2.91% |
| 2024-04-19 | 30.90 | 32.80 | 1.80 | 5.81% | 30.45 | 33.37 | 10562 | 3374.24 | 5.98% |
| 2024-04-18 | 31.32 | 31.00 | -0.19 | -0.61% | 30.42 | 31.32 | 4662 | 1442.37 | 2.64% |
| 2024-04-17 | 29.85 | 31.19 | 1.84 | 6.27% | 29.85 | 31.31 | 5925 | 1830.74 | 3.35% |
| 2024-04-16 | 31.93 | 29.35 | -2.35 | -7.41% | 29.29 | 31.93 | 5615 | 1687.29 | 3.18% |
| 2024-04-15 | 33.34 | 31.70 | -1.64 | -4.92% | 31.00 | 33.48 | 8089 | 2615.18 | 4.58% |
| 2024-04-12 | 34.13 | 33.34 | -0.82 | -2.40% | 33.08 | 34.48 | 6255 | 2091.21 | 3.54% |
| 2024-04-11 | 34.50 | 34.16 | -0.34 | -0.99% | 34.13 | 35.26 | 8629 | 2996.25 | 4.88% |
| 2024-04-10 | 33.93 | 34.50 | 0.58 | 1.71% | 33.68 | 34.77 | 9505 | 3265.58 | 5.38% |
| 2024-04-09 | 32.60 | 33.92 | 1.27 | 3.89% | 32.50 | 33.94 | 6214 | 2080.98 | 3.66% |
| 2024-04-08 | 34.17 | 32.65 | -1.50 | -4.39% | 32.65 | 34.26 | 6524 | 2160.79 | 3.84% |
| 2024-04-03 | 34.40 | 34.15 | -0.10 | -0.29% | 33.60 | 34.40 | 3764 | 1280.67 | 2.21% |
| 2024-04-02 | 34.49 | 34.25 | -0.11 | -0.32% | 33.94 | 34.49 | 3806 | 1302.52 | 2.24% |
| 2024-04-01 | 33.50 | 34.36 | 0.91 | 2.72% | 33.50 | 34.36 | 6200 | 2105.69 | 3.65% |
| 2024-03-29 | 33.37 | 33.45 | 0.05 | 0.15% | 33.00 | 33.69 | 4043 | 1346.58 | 2.38% |
| 2024-03-28 | 33.45 | 33.40 | -0.10 | -0.30% | 32.30 | 34.18 | 6289 | 2102.35 | 3.70% |
| 2024-03-27 | 32.68 | 33.50 | 0.78 | 2.38% | 32.50 | 34.80 | 11156 | 3759.22 | 6.56% |
| 2024-03-26 | 32.95 | 32.72 | -0.58 | -1.74% | 32.31 | 33.50 | 5450 | 1791.98 | 3.21% |
| 2024-03-25 | 33.84 | 33.30 | -0.92 | -2.69% | 33.30 | 34.43 | 4854 | 1649.27 | 2.86% |
| 2024-03-22 | 35.34 | 34.22 | -1.00 | -2.84% | 34.12 | 35.34 | 5866 | 2025.59 | 3.45% |
| 2024-03-21 | 35.78 | 35.22 | -0.27 | -0.76% | 34.98 | 35.79 | 5915 | 2088.25 | 3.48% |
| 2024-03-20 | 35.24 | 35.49 | 0.33 | 0.94% | 35.00 | 35.53 | 5041 | 1780.89 | 2.97% |
| 2024-03-19 | 35.01 | 35.16 | -0.13 | -0.37% | 35.01 | 35.51 | 4667 | 1645.74 | 2.75% |
| 2024-03-18 | 34.79 | 35.29 | 0.51 | 1.47% | 34.55 | 35.33 | 5658 | 1984.18 | 3.33% |
| 2024-03-15 | 34.28 | 34.78 | 0.25 | 0.72% | 34.28 | 34.82 | 5633 | 1947.78 | 3.31% |
| 2024-03-14 | 35.00 | 34.53 | -0.02 | -0.06% | 34.41 | 35.86 | 11214 | 3925.50 | 6.60% |
| 2024-03-13 | 34.26 | 34.55 | 0.10 | 0.29% | 33.90 | 34.75 | 6290 | 2161.17 | 3.70% |
| 2024-03-12 | 33.83 | 34.45 | 0.82 | 2.44% | 33.80 | 34.45 | 8681 | 2969.62 | 5.11% |
| 2024-03-11 | 33.00 | 33.63 | 0.64 | 1.94% | 32.84 | 33.63 | 5582 | 1853.35 | 3.28% |
| 2024-03-08 | 33.20 | 32.99 | 0.11 | 0.33% | 32.75 | 33.55 | 5761 | 1905.44 | 3.39% |
| 2024-03-07 | 33.30 | 32.88 | -0.42 | -1.26% | 32.64 | 33.85 | 6147 | 2048.35 | 3.62% |
| 2024-03-06 | 33.22 | 33.30 | -0.12 | -0.36% | 32.40 | 33.56 | 6185 | 2048.59 | 3.64% |
| 2024-03-05 | 34.72 | 33.42 | -1.61 | -4.60% | 33.03 | 34.83 | 10902 | 3673.64 | 6.41% |
| 2024-03-04 | 34.85 | 35.03 | 0.21 | 0.60% | 34.33 | 35.46 | 5609 | 1956.04 | 3.30% |
| 2024-03-01 | 35.18 | 34.82 | -0.38 | -1.08% | 34.41 | 35.18 | 8246 | 2866.96 | 4.85% |
| 2024-02-29 | 34.01 | 35.20 | 0.43 | 1.24% | 34.01 | 35.63 | 10512 | 3670.35 | 6.18% |
| 2024-02-28 | 35.93 | 34.77 | -1.23 | -3.42% | 34.58 | 37.49 | 15568 | 5613.72 | 9.16% |
| 2024-02-27 | 34.24 | 36.00 | 1.35 | 3.90% | 34.19 | 36.27 | 9491 | 3387.07 | 5.58% |
| 2024-02-26 | 33.88 | 34.65 | 0.86 | 2.55% | 33.68 | 35.19 | 9889 | 3411.33 | 5.82% |
| 2024-02-23 | 33.30 | 33.79 | 0.55 | 1.65% | 32.70 | 33.82 | 7165 | 2384.74 | 4.21% |
| 2024-02-22 | 32.50 | 33.24 | 0.74 | 2.28% | 32.30 | 33.27 | 6224 | 2040.44 | 3.66% |
| 2024-02-21 | 32.31 | 32.50 | 0.18 | 0.56% | 31.66 | 33.33 | 9432 | 3089.58 | 5.55% |
| 2024-02-20 | 32.00 | 32.32 | 0.32 | 1.00% | 31.34 | 32.98 | 6978 | 2261.35 | 4.10% |
| 2024-02-19 | 31.69 | 32.00 | 0.98 | 3.16% | 31.00 | 32.10 | 8720 | 2756.75 | 5.13% |