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 | 38.99 | 38.69 | -0.41 | -1.05% | 38.35 | 39.15 | 75787 | 29344.34 | 0.81% |
| 2024-05-07 | 38.51 | 39.10 | 0.86 | 2.25% | 38.01 | 39.20 | 124051 | 48065.32 | 1.32% |
| 2024-05-06 | 38.91 | 38.24 | -0.41 | -1.06% | 37.90 | 39.20 | 150416 | 57850.52 | 1.60% |
| 2024-04-30 | 37.07 | 38.65 | 1.48 | 3.98% | 37.03 | 38.95 | 124045 | 47627.84 | 1.32% |
| 2024-04-29 | 36.32 | 37.17 | 0.52 | 1.42% | 35.87 | 37.53 | 130600 | 48316.88 | 1.39% |
| 2024-04-26 | 36.62 | 36.65 | -0.18 | -0.49% | 36.60 | 37.38 | 86159 | 31767.04 | 0.92% |
| 2024-04-25 | 36.62 | 36.83 | -0.05 | -0.14% | 36.55 | 37.14 | 53176 | 19611.39 | 0.57% |
| 2024-04-24 | 37.35 | 36.88 | -0.52 | -1.39% | 36.38 | 37.35 | 89603 | 32922.38 | 0.95% |
| 2024-04-23 | 37.30 | 37.40 | 0.10 | 0.27% | 36.77 | 37.70 | 96527 | 35932.13 | 1.03% |
| 2024-04-22 | 36.61 | 37.30 | 0.72 | 1.97% | 36.61 | 37.98 | 129406 | 48527.26 | 1.38% |
| 2024-04-19 | 36.09 | 36.58 | 0.43 | 1.19% | 36.01 | 36.99 | 90457 | 33100.27 | 0.96% |
| 2024-04-18 | 36.00 | 36.15 | 0.10 | 0.28% | 35.90 | 36.70 | 78999 | 28726.87 | 0.84% |
| 2024-04-17 | 35.33 | 36.05 | 0.62 | 1.75% | 35.25 | 36.11 | 81067 | 28992.81 | 0.86% |
| 2024-04-16 | 35.46 | 35.43 | -0.03 | -0.08% | 35.25 | 35.96 | 104882 | 37370.09 | 1.11% |
| 2024-04-15 | 34.74 | 35.46 | 0.71 | 2.04% | 34.65 | 35.67 | 93586 | 33060.43 | 0.99% |
| 2024-04-12 | 34.45 | 34.75 | 0.18 | 0.52% | 34.40 | 35.12 | 59114 | 20591.09 | 0.63% |
| 2024-04-11 | 34.25 | 34.57 | 0.19 | 0.55% | 34.08 | 34.98 | 52716 | 18309.36 | 0.56% |
| 2024-04-10 | 34.82 | 34.38 | -0.45 | -1.29% | 34.26 | 34.83 | 41604 | 14372.15 | 0.44% |
| 2024-04-09 | 34.03 | 34.83 | 0.94 | 2.77% | 33.78 | 34.85 | 89387 | 30766.77 | 0.95% |
| 2024-04-08 | 34.42 | 33.89 | -0.61 | -1.77% | 33.67 | 34.42 | 71827 | 24379.28 | 0.76% |
| 2024-04-03 | 34.13 | 34.50 | 0.35 | 1.02% | 34.03 | 34.65 | 68709 | 23646.63 | 0.73% |
| 2024-04-02 | 34.08 | 34.15 | -0.08 | -0.23% | 33.74 | 34.29 | 62583 | 21313.38 | 0.66% |
| 2024-04-01 | 34.30 | 34.23 | -0.07 | -0.20% | 33.70 | 34.39 | 84132 | 28604.02 | 0.89% |
| 2024-03-29 | 33.97 | 34.30 | 0.22 | 0.65% | 33.91 | 34.42 | 45143 | 15448.41 | 0.48% |
| 2024-03-28 | 33.68 | 34.08 | 0.33 | 0.98% | 33.42 | 34.29 | 65347 | 22192.73 | 0.69% |
| 2024-03-27 | 33.99 | 33.75 | -0.28 | -0.82% | 33.75 | 34.56 | 55256 | 18874.70 | 0.59% |
| 2024-03-26 | 33.65 | 34.03 | 0.27 | 0.80% | 33.54 | 34.30 | 71172 | 24150.26 | 0.76% |
| 2024-03-25 | 33.68 | 33.76 | -0.12 | -0.35% | 33.52 | 34.10 | 59024 | 19976.21 | 0.63% |
| 2024-03-22 | 34.23 | 33.88 | -0.42 | -1.22% | 33.72 | 34.32 | 64094 | 21749.46 | 0.68% |
| 2024-03-21 | 35.06 | 34.30 | -0.66 | -1.89% | 34.22 | 35.08 | 74888 | 25828.46 | 0.80% |
| 2024-03-20 | 34.86 | 34.96 | 0.16 | 0.46% | 34.62 | 35.09 | 54067 | 18857.56 | 0.57% |
| 2024-03-19 | 35.26 | 34.80 | -0.53 | -1.50% | 34.75 | 35.33 | 81140 | 28384.29 | 0.86% |
| 2024-03-18 | 34.75 | 35.33 | 0.52 | 1.49% | 34.56 | 35.35 | 84651 | 29575.31 | 0.90% |
| 2024-03-15 | 34.89 | 34.81 | -0.17 | -0.49% | 34.37 | 35.21 | 88657 | 30767.42 | 0.94% |
| 2024-03-14 | 35.60 | 34.98 | -0.45 | -1.27% | 34.85 | 35.76 | 103960 | 36488.39 | 1.10% |
| 2024-03-13 | 35.80 | 35.43 | -0.30 | -0.84% | 35.16 | 35.86 | 98010 | 34681.73 | 1.04% |
| 2024-03-12 | 35.88 | 35.73 | -0.14 | -0.39% | 35.56 | 36.55 | 92795 | 33386.38 | 0.99% |
| 2024-03-11 | 35.63 | 35.87 | 0.17 | 0.48% | 35.28 | 35.89 | 73543 | 26187.88 | 0.78% |
| 2024-03-08 | 35.07 | 35.70 | 0.62 | 1.77% | 34.84 | 35.82 | 69621 | 24593.09 | 0.74% |
| 2024-03-07 | 35.76 | 35.08 | -0.58 | -1.63% | 35.08 | 35.80 | 64420 | 22784.01 | 0.68% |
| 2024-03-06 | 35.97 | 35.66 | -0.44 | -1.22% | 35.50 | 36.20 | 74145 | 26518.77 | 0.79% |
| 2024-03-05 | 36.10 | 36.10 | -0.16 | -0.44% | 35.88 | 36.40 | 84629 | 30571.76 | 0.90% |
| 2024-03-04 | 35.75 | 36.26 | 0.51 | 1.43% | 35.45 | 36.40 | 123166 | 44366.97 | 1.31% |
| 2024-03-01 | 35.81 | 35.75 | -0.06 | -0.17% | 35.31 | 36.00 | 81982 | 29203.53 | 0.87% |
| 2024-02-29 | 34.91 | 35.81 | 0.60 | 1.70% | 34.82 | 35.97 | 112473 | 40013.59 | 1.20% |
| 2024-02-28 | 35.94 | 35.21 | -0.58 | -1.62% | 35.20 | 36.28 | 111958 | 39980.59 | 1.19% |
| 2024-02-27 | 35.70 | 35.79 | 0.03 | 0.08% | 35.35 | 35.88 | 83723 | 29774.05 | 0.89% |
| 2024-02-26 | 35.88 | 35.76 | -0.18 | -0.50% | 35.43 | 36.15 | 107626 | 38495.47 | 1.14% |
| 2024-02-23 | 35.57 | 35.94 | 0.24 | 0.67% | 35.25 | 36.06 | 101605 | 36248.63 | 1.08% |
| 2024-02-22 | 35.98 | 35.70 | -0.18 | -0.50% | 35.40 | 36.12 | 87898 | 31348.72 | 0.93% |
| 2024-02-21 | 36.34 | 35.88 | -0.51 | -1.40% | 35.77 | 36.49 | 108504 | 39168.22 | 1.15% |
| 2024-02-20 | 35.62 | 36.39 | 0.52 | 1.45% | 35.62 | 36.70 | 103672 | 37540.59 | 1.10% |
| 2024-02-19 | 36.66 | 35.87 | -0.35 | -0.97% | 35.41 | 36.66 | 138606 | 49710.48 | 1.47% |
| 2024-02-08 | 36.81 | 36.22 | -0.58 | -1.58% | 35.85 | 38.03 | 204878 | 75825.46 | 2.18% |
| 2024-02-07 | 35.29 | 36.80 | 1.90 | 5.44% | 34.90 | 37.10 | 214257 | 78070.36 | 2.28% |
| 2024-02-06 | 31.60 | 34.90 | 3.17 | 9.99% | 31.54 | 34.90 | 170093 | 57845.32 | 1.81% |
| 2024-02-05 | 31.62 | 31.73 | 0.04 | 0.13% | 30.56 | 32.65 | 95083 | 30106.08 | 1.01% |
| 2024-02-02 | 31.98 | 31.69 | -0.27 | -0.84% | 31.07 | 32.86 | 70476 | 22709.90 | 0.75% |
| 2024-02-01 | 31.67 | 31.96 | 0.09 | 0.28% | 31.63 | 32.40 | 51904 | 16656.80 | 0.55% |
| 2024-01-31 | 32.21 | 31.87 | -0.62 | -1.91% | 31.75 | 32.71 | 85151 | 27355.49 | 0.90% |
| 2024-01-30 | 33.18 | 32.49 | -0.91 | -2.72% | 32.49 | 33.65 | 50395 | 16680.85 | 0.54% |