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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 36.80 | 37.89 | 1.50 | 4.12% | 36.70 | 38.29 | 82680 | 31246.43 | 3.19% |
| 2024-05-08 | 37.38 | 36.39 | -1.13 | -3.01% | 36.34 | 37.50 | 47053 | 17316.77 | 1.82% |
| 2024-05-07 | 37.56 | 37.52 | -0.03 | -0.08% | 37.37 | 37.93 | 41864 | 15735.78 | 1.62% |
| 2024-05-06 | 37.18 | 37.55 | 0.85 | 2.32% | 37.17 | 38.14 | 61458 | 23191.70 | 2.37% |
| 2024-04-30 | 36.96 | 36.70 | -0.21 | -0.57% | 36.60 | 37.85 | 64289 | 23767.31 | 2.48% |
| 2024-04-29 | 34.75 | 36.91 | 1.98 | 5.67% | 34.71 | 37.26 | 96852 | 35278.72 | 3.74% |
| 2024-04-26 | 34.31 | 34.93 | 0.20 | 0.58% | 34.20 | 35.12 | 64538 | 22443.29 | 2.49% |
| 2024-04-25 | 33.38 | 34.73 | 1.34 | 4.01% | 33.21 | 35.60 | 87613 | 30178.85 | 3.38% |
| 2024-04-24 | 33.68 | 33.39 | -1.44 | -4.13% | 32.81 | 33.88 | 76469 | 25463.65 | 2.95% |
| 2024-04-23 | 35.00 | 34.83 | 0.18 | 0.52% | 34.49 | 35.07 | 41565 | 14434.81 | 1.60% |
| 2024-04-22 | 35.27 | 34.65 | -0.62 | -1.76% | 34.48 | 35.80 | 39245 | 13730.01 | 1.51% |
| 2024-04-19 | 36.46 | 35.27 | -1.51 | -4.11% | 35.20 | 36.56 | 61775 | 22029.27 | 2.38% |
| 2024-04-18 | 36.57 | 36.78 | 0.17 | 0.46% | 35.52 | 37.62 | 76730 | 28304.98 | 2.96% |
| 2024-04-17 | 35.69 | 36.61 | 1.68 | 4.81% | 35.53 | 36.63 | 62710 | 22753.11 | 2.42% |
| 2024-04-16 | 37.60 | 34.93 | -3.32 | -8.68% | 34.88 | 37.90 | 88274 | 31840.87 | 3.41% |
| 2024-04-15 | 38.85 | 38.25 | -0.78 | -2.00% | 37.39 | 39.79 | 74665 | 28539.78 | 2.88% |
| 2024-04-12 | 40.30 | 39.03 | -1.13 | -2.81% | 39.01 | 40.61 | 54428 | 21482.85 | 2.10% |
| 2024-04-11 | 40.63 | 40.16 | -1.04 | -2.52% | 39.85 | 40.98 | 65500 | 26436.99 | 2.53% |
| 2024-04-10 | 42.40 | 41.20 | -0.97 | -2.30% | 40.75 | 42.62 | 73940 | 30596.43 | 2.85% |
| 2024-04-09 | 40.79 | 42.17 | 1.45 | 3.56% | 40.62 | 42.44 | 104305 | 43713.25 | 4.03% |
| 2024-04-08 | 41.20 | 40.72 | -1.11 | -2.65% | 40.69 | 42.47 | 98854 | 40997.92 | 3.81% |
| 2024-04-03 | 41.01 | 41.83 | 0.48 | 1.16% | 41.01 | 42.68 | 118700 | 49663.66 | 4.58% |
| 2024-04-02 | 40.33 | 41.35 | 1.02 | 2.53% | 39.92 | 41.88 | 113722 | 46655.25 | 4.39% |
| 2024-04-01 | 39.01 | 40.33 | 1.60 | 4.13% | 39.00 | 41.00 | 89598 | 36075.50 | 3.46% |
| 2024-03-29 | 38.48 | 38.73 | 0.22 | 0.57% | 38.39 | 39.41 | 44173 | 17177.78 | 1.70% |
| 2024-03-28 | 38.51 | 38.51 | 0.16 | 0.42% | 38.26 | 39.12 | 53945 | 20893.17 | 2.08% |
| 2024-03-27 | 40.34 | 38.35 | -2.32 | -5.70% | 38.22 | 40.39 | 61440 | 24153.45 | 2.37% |
| 2024-03-26 | 40.12 | 40.67 | 0.55 | 1.37% | 39.39 | 41.20 | 74271 | 29944.20 | 2.87% |
| 2024-03-25 | 41.61 | 40.12 | -1.55 | -3.72% | 40.02 | 41.76 | 70638 | 28833.45 | 2.73% |
| 2024-03-22 | 43.86 | 41.67 | -2.17 | -4.95% | 41.62 | 43.87 | 79438 | 33631.36 | 3.07% |
| 2024-03-21 | 44.41 | 43.84 | -0.37 | -0.84% | 43.81 | 44.73 | 53999 | 23827.67 | 2.08% |
| 2024-03-20 | 43.90 | 44.21 | -0.02 | -0.05% | 43.74 | 44.58 | 53225 | 23462.12 | 2.05% |
| 2024-03-19 | 44.82 | 44.23 | -0.64 | -1.43% | 44.23 | 45.20 | 60539 | 27038.90 | 2.34% |
| 2024-03-18 | 45.00 | 44.87 | 0.55 | 1.24% | 44.03 | 45.37 | 79495 | 35469.83 | 3.07% |
| 2024-03-15 | 43.50 | 44.32 | 0.52 | 1.19% | 43.00 | 44.44 | 69089 | 30234.68 | 2.67% |
| 2024-03-14 | 44.05 | 43.80 | -0.52 | -1.17% | 43.39 | 44.96 | 77190 | 34092.89 | 2.98% |
| 2024-03-13 | 44.81 | 44.32 | -0.47 | -1.05% | 44.05 | 45.20 | 66559 | 29572.28 | 2.57% |
| 2024-03-12 | 44.80 | 44.79 | -0.05 | -0.11% | 44.07 | 45.36 | 105873 | 47273.55 | 4.09% |
| 2024-03-11 | 42.91 | 44.84 | 2.69 | 6.38% | 42.90 | 45.33 | 147821 | 65177.50 | 5.70% |
| 2024-03-08 | 42.23 | 42.15 | -0.08 | -0.19% | 41.38 | 42.80 | 76727 | 32234.02 | 2.96% |
| 2024-03-07 | 43.47 | 42.23 | -1.00 | -2.31% | 42.23 | 44.10 | 74966 | 32446.51 | 2.89% |
| 2024-03-06 | 42.00 | 43.23 | 0.02 | 0.05% | 42.00 | 43.95 | 87577 | 37509.30 | 3.38% |
| 2024-03-05 | 43.69 | 43.21 | -1.43 | -3.20% | 43.14 | 44.10 | 92430 | 40167.61 | 3.57% |
| 2024-03-04 | 45.75 | 44.64 | -0.54 | -1.20% | 44.13 | 46.18 | 112450 | 50539.27 | 4.34% |
| 2024-03-01 | 45.50 | 45.18 | -0.54 | -1.18% | 44.60 | 45.89 | 150713 | 68064.52 | 5.82% |
| 2024-02-29 | 42.36 | 45.72 | 3.36 | 7.93% | 42.30 | 46.60 | 245844 | 110750.67 | 9.49% |
| 2024-02-28 | 44.77 | 42.36 | -1.52 | -3.46% | 42.24 | 46.33 | 179206 | 80547.91 | 6.92% |
| 2024-02-27 | 42.66 | 43.88 | 1.22 | 2.86% | 42.25 | 43.88 | 99907 | 42996.51 | 3.86% |
| 2024-02-26 | 42.70 | 42.66 | -0.26 | -0.61% | 42.28 | 43.49 | 109370 | 46880.78 | 4.22% |
| 2024-02-23 | 41.55 | 42.92 | 1.37 | 3.30% | 41.29 | 42.92 | 115371 | 48640.29 | 4.45% |
| 2024-02-22 | 40.68 | 41.55 | -0.02 | -0.05% | 40.68 | 41.74 | 116144 | 47859.41 | 4.48% |
| 2024-02-21 | 38.70 | 41.57 | 2.35 | 5.99% | 38.53 | 43.14 | 181139 | 75217.34 | 6.99% |
| 2024-02-20 | 38.77 | 39.22 | 0.41 | 1.06% | 37.88 | 39.80 | 80538 | 31107.98 | 3.11% |
| 2024-02-19 | 38.67 | 38.81 | 0.31 | 0.81% | 37.90 | 39.30 | 91598 | 35398.61 | 3.53% |
| 2024-02-08 | 38.10 | 38.50 | 1.13 | 3.02% | 37.62 | 39.99 | 121348 | 47186.20 | 4.68% |
| 2024-02-07 | 36.33 | 37.37 | 0.70 | 1.91% | 36.31 | 38.45 | 160018 | 60227.16 | 6.18% |
| 2024-02-06 | 33.29 | 36.67 | 3.33 | 9.99% | 33.00 | 36.67 | 175656 | 62786.02 | 6.78% |
| 2024-02-05 | 35.82 | 33.34 | -3.05 | -8.38% | 32.76 | 36.37 | 152718 | 52308.34 | 5.89% |
| 2024-02-02 | 39.38 | 36.39 | -3.09 | -7.83% | 35.53 | 39.95 | 174209 | 64721.46 | 6.72% |
| 2024-02-01 | 39.60 | 39.48 | -0.39 | -0.98% | 39.14 | 40.94 | 94196 | 37637.43 | 3.64% |
| 2024-01-31 | 43.09 | 39.87 | -3.55 | -8.18% | 39.79 | 43.97 | 139482 | 57832.19 | 5.38% |
| 2024-01-30 | 46.30 | 43.42 | -3.78 | -8.01% | 43.42 | 47.52 | 110190 | 49840.84 | 4.25% |