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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 37.20 | 37.25 | 0.13 | 0.35% | 37.12 | 38.16 | 167432 | 62980.73 | 0.81% |
| 2024-05-17 | 36.17 | 37.12 | 0.95 | 2.63% | 36.12 | 37.35 | 175819 | 65032.17 | 0.85% |
| 2024-05-16 | 35.71 | 36.17 | 0.48 | 1.34% | 35.71 | 36.41 | 122224 | 44151.44 | 0.59% |
| 2024-05-15 | 35.97 | 35.69 | -0.27 | -0.75% | 35.53 | 36.49 | 109184 | 39277.30 | 0.53% |
| 2024-05-14 | 36.06 | 35.96 | -0.10 | -0.28% | 35.80 | 36.28 | 72145 | 25984.34 | 0.35% |
| 2024-05-13 | 36.15 | 36.06 | -0.12 | -0.33% | 35.60 | 36.99 | 142850 | 51940.79 | 0.69% |
| 2024-05-10 | 36.81 | 36.18 | -0.71 | -1.92% | 36.02 | 36.96 | 143552 | 52317.16 | 0.70% |
| 2024-05-09 | 35.44 | 36.89 | 1.52 | 4.30% | 35.18 | 37.36 | 292454 | 106787.16 | 1.42% |
| 2024-05-08 | 35.32 | 35.37 | -0.13 | -0.37% | 34.92 | 35.75 | 162298 | 57518.96 | 0.79% |
| 2024-05-07 | 34.30 | 35.50 | 1.10 | 3.20% | 34.11 | 35.65 | 252017 | 88306.55 | 1.22% |
| 2024-05-06 | 34.74 | 34.40 | 0.02 | 0.06% | 34.22 | 34.95 | 189951 | 65596.36 | 0.92% |
| 2024-04-30 | 33.71 | 34.38 | 0.68 | 2.02% | 33.50 | 34.53 | 241242 | 82676.68 | 1.17% |
| 2024-04-29 | 33.10 | 33.70 | -0.22 | -0.65% | 32.03 | 33.88 | 348131 | 115093.13 | 1.69% |
| 2024-04-26 | 33.80 | 33.92 | 0.06 | 0.18% | 33.55 | 33.92 | 174515 | 58925.52 | 0.85% |
| 2024-04-25 | 34.09 | 33.86 | -0.29 | -0.85% | 33.62 | 34.14 | 110032 | 37234.02 | 0.53% |
| 2024-04-24 | 33.68 | 34.15 | 0.55 | 1.64% | 33.42 | 34.16 | 149113 | 50561.73 | 0.72% |
| 2024-04-23 | 34.07 | 33.60 | -0.32 | -0.94% | 33.50 | 34.07 | 155390 | 52391.74 | 0.75% |
| 2024-04-22 | 32.90 | 33.92 | 1.22 | 3.73% | 32.81 | 34.36 | 271156 | 91420.82 | 1.31% |
| 2024-04-19 | 32.20 | 32.70 | 0.25 | 0.77% | 32.01 | 32.90 | 144935 | 47053.94 | 0.70% |
| 2024-04-18 | 33.11 | 32.45 | -0.66 | -1.99% | 32.34 | 33.20 | 185493 | 60986.12 | 0.90% |
| 2024-04-17 | 32.76 | 33.11 | 0.44 | 1.35% | 32.11 | 33.13 | 163546 | 53699.27 | 0.79% |
| 2024-04-16 | 32.89 | 32.67 | -0.20 | -0.61% | 32.61 | 33.40 | 206348 | 68055.04 | 1.00% |
| 2024-04-15 | 31.30 | 32.87 | 1.48 | 4.71% | 31.18 | 32.93 | 251100 | 81248.12 | 1.22% |
| 2024-04-12 | 32.21 | 31.39 | -0.91 | -2.82% | 31.21 | 32.46 | 224733 | 71360.38 | 1.09% |
| 2024-04-11 | 32.60 | 32.30 | -0.65 | -1.97% | 32.21 | 32.93 | 137972 | 44828.33 | 0.67% |
| 2024-04-10 | 33.10 | 32.95 | -0.30 | -0.90% | 32.44 | 33.18 | 98752 | 32313.74 | 0.48% |
| 2024-04-09 | 33.43 | 33.25 | -0.18 | -0.54% | 33.08 | 33.65 | 92947 | 30873.33 | 0.45% |
| 2024-04-08 | 33.28 | 33.43 | 0.01 | 0.03% | 32.85 | 33.56 | 118979 | 39552.45 | 0.58% |
| 2024-04-03 | 33.81 | 33.42 | -0.58 | -1.71% | 33.21 | 33.90 | 141144 | 47216.89 | 0.68% |
| 2024-04-02 | 34.69 | 34.00 | -0.68 | -1.96% | 33.83 | 34.70 | 125136 | 42583.11 | 0.61% |
| 2024-04-01 | 34.48 | 34.68 | 0.27 | 0.78% | 34.38 | 34.95 | 151838 | 52571.98 | 0.74% |
| 2024-03-29 | 34.24 | 34.41 | 0.16 | 0.47% | 33.88 | 34.44 | 100148 | 34286.31 | 0.49% |
| 2024-03-28 | 33.77 | 34.25 | 0.43 | 1.27% | 33.70 | 34.72 | 162517 | 55749.13 | 0.79% |
| 2024-03-27 | 35.40 | 33.82 | -1.58 | -4.46% | 33.81 | 35.44 | 182153 | 62773.17 | 0.88% |
| 2024-03-26 | 35.90 | 35.40 | -0.62 | -1.72% | 34.52 | 36.18 | 209981 | 74137.39 | 1.02% |
| 2024-03-25 | 37.00 | 36.02 | -0.88 | -2.38% | 36.01 | 37.19 | 201667 | 73920.11 | 0.98% |
| 2024-03-22 | 35.90 | 36.90 | 0.80 | 2.22% | 35.83 | 37.04 | 232024 | 84530.76 | 1.12% |
| 2024-03-21 | 36.68 | 36.10 | -0.83 | -2.25% | 35.68 | 36.90 | 225337 | 81435.02 | 1.09% |
| 2024-03-20 | 37.70 | 36.93 | -0.38 | -1.02% | 36.50 | 37.99 | 229416 | 84915.70 | 1.11% |
| 2024-03-19 | 36.33 | 37.31 | 1.02 | 2.81% | 36.11 | 38.04 | 341458 | 127297.87 | 1.65% |
| 2024-03-18 | 35.58 | 36.29 | 0.98 | 2.78% | 35.17 | 36.43 | 265923 | 95162.90 | 1.29% |
| 2024-03-15 | 35.10 | 35.31 | -0.08 | -0.23% | 34.71 | 35.58 | 130972 | 45847.25 | 0.63% |
| 2024-03-14 | 35.12 | 35.39 | 0.06 | 0.17% | 35.11 | 36.12 | 201164 | 71835.45 | 0.97% |
| 2024-03-13 | 36.00 | 35.33 | -0.43 | -1.20% | 35.25 | 36.03 | 158973 | 56459.69 | 0.77% |
| 2024-03-12 | 35.07 | 35.76 | 0.97 | 2.79% | 35.07 | 36.56 | 257405 | 92573.98 | 1.25% |
| 2024-03-11 | 34.12 | 34.79 | 0.32 | 0.93% | 34.10 | 34.83 | 152661 | 52696.72 | 0.74% |
| 2024-03-08 | 33.98 | 34.47 | 0.48 | 1.41% | 33.62 | 34.64 | 159735 | 54455.26 | 0.77% |
| 2024-03-07 | 35.04 | 33.99 | -1.18 | -3.36% | 33.93 | 35.13 | 175692 | 60577.45 | 0.85% |
| 2024-03-06 | 35.65 | 35.17 | -0.52 | -1.46% | 34.85 | 35.65 | 187412 | 65822.69 | 0.91% |
| 2024-03-05 | 34.11 | 35.69 | 1.38 | 4.02% | 34.00 | 35.79 | 333650 | 117461.68 | 1.62% |
| 2024-03-04 | 34.48 | 34.31 | -0.21 | -0.61% | 33.70 | 34.49 | 179725 | 61222.47 | 0.87% |
| 2024-03-01 | 34.45 | 34.52 | 0.20 | 0.58% | 34.02 | 34.88 | 177705 | 61102.41 | 0.86% |
| 2024-02-29 | 33.40 | 34.32 | 0.82 | 2.45% | 33.30 | 34.32 | 170419 | 57942.83 | 0.83% |
| 2024-02-28 | 34.44 | 33.50 | -0.97 | -2.81% | 33.50 | 34.62 | 199373 | 68090.50 | 0.97% |
| 2024-02-27 | 33.20 | 34.47 | 0.72 | 2.13% | 33.20 | 34.49 | 183093 | 61810.84 | 0.89% |
| 2024-02-26 | 34.03 | 33.75 | -0.42 | -1.23% | 32.98 | 34.03 | 172033 | 57650.85 | 0.83% |
| 2024-02-23 | 34.34 | 34.17 | -0.11 | -0.32% | 33.35 | 34.37 | 130423 | 44010.68 | 0.63% |
| 2024-02-22 | 34.00 | 34.28 | 0.12 | 0.35% | 33.91 | 34.47 | 74478 | 25501.74 | 0.36% |
| 2024-02-21 | 33.78 | 34.16 | 0.02 | 0.06% | 33.40 | 34.79 | 118633 | 40598.79 | 0.57% |
| 2024-02-20 | 33.93 | 34.14 | -0.02 | -0.06% | 33.39 | 34.20 | 100648 | 33962.89 | 0.49% |
| 2024-02-19 | 35.20 | 34.16 | -0.80 | -2.29% | 33.85 | 35.29 | 126017 | 43051.24 | 0.61% |