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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 35.47 | 34.09 | -1.53 | -4.30% | 33.95 | 35.47 | 336956 | 115835.51 | 4.46% |
| 2024-05-09 | 34.89 | 35.62 | 0.72 | 2.06% | 34.40 | 35.85 | 360763 | 126878.05 | 4.77% |
| 2024-05-08 | 35.17 | 34.90 | -0.67 | -1.88% | 34.70 | 35.50 | 283453 | 99334.54 | 3.75% |
| 2024-05-07 | 37.34 | 35.57 | -1.72 | -4.61% | 35.20 | 37.73 | 577124 | 209027.78 | 7.64% |
| 2024-05-06 | 38.25 | 37.29 | -0.34 | -0.90% | 37.13 | 38.38 | 374707 | 140709.39 | 4.96% |
| 2024-04-30 | 37.98 | 37.63 | -0.07 | -0.19% | 37.12 | 38.13 | 403919 | 152239.44 | 5.34% |
| 2024-04-29 | 38.22 | 37.70 | -0.22 | -0.58% | 37.25 | 38.22 | 618652 | 233892.08 | 8.18% |
| 2024-04-26 | 35.00 | 37.92 | 2.22 | 6.22% | 34.19 | 38.48 | 938507 | 342860.06 | 12.42% |
| 2024-04-25 | 35.07 | 35.70 | 0.46 | 1.31% | 34.79 | 36.40 | 367270 | 130634.10 | 4.86% |
| 2024-04-24 | 33.66 | 35.24 | 2.06 | 6.21% | 33.36 | 35.60 | 448080 | 155728.53 | 5.93% |
| 2024-04-23 | 33.93 | 33.18 | -0.25 | -0.75% | 32.92 | 34.00 | 270051 | 90185.22 | 3.57% |
| 2024-04-22 | 32.77 | 33.43 | -1.44 | -4.13% | 31.76 | 34.15 | 388252 | 128642.02 | 5.14% |
| 2024-04-19 | 36.04 | 34.87 | -2.10 | -5.68% | 34.15 | 36.30 | 567929 | 199627.17 | 7.51% |
| 2024-04-18 | 35.00 | 36.97 | 1.31 | 3.67% | 34.40 | 38.50 | 695245 | 254266.30 | 9.20% |
| 2024-04-17 | 34.60 | 35.66 | 1.68 | 4.94% | 34.05 | 35.77 | 442380 | 155892.09 | 5.85% |
| 2024-04-16 | 34.65 | 33.98 | -1.43 | -4.04% | 33.89 | 35.81 | 397823 | 137777.05 | 5.26% |
| 2024-04-15 | 34.65 | 35.41 | 0.81 | 2.34% | 34.61 | 36.32 | 561451 | 199967.47 | 7.43% |
| 2024-04-12 | 33.88 | 34.60 | 1.10 | 3.28% | 33.75 | 35.76 | 551503 | 191019.56 | 7.30% |
| 2024-04-11 | 33.80 | 33.50 | -0.10 | -0.30% | 33.33 | 34.35 | 319602 | 108310.14 | 4.23% |
| 2024-04-10 | 34.96 | 33.60 | -1.41 | -4.03% | 33.21 | 34.98 | 359888 | 121176.91 | 4.76% |
| 2024-04-09 | 35.55 | 35.01 | -0.84 | -2.34% | 34.34 | 35.97 | 392081 | 136581.02 | 5.19% |
| 2024-04-08 | 36.00 | 35.85 | -0.53 | -1.46% | 35.81 | 36.81 | 347714 | 126368.34 | 4.60% |
| 2024-04-03 | 37.44 | 36.38 | -1.82 | -4.76% | 36.28 | 38.06 | 450071 | 165681.86 | 5.95% |
| 2024-04-02 | 40.01 | 38.20 | -2.52 | -6.19% | 37.86 | 40.64 | 689449 | 268622.03 | 9.12% |
| 2024-04-01 | 38.93 | 40.72 | 2.20 | 5.71% | 38.93 | 42.30 | 849298 | 345954.41 | 11.24% |
| 2024-03-29 | 38.07 | 38.52 | 0.00 | 0.00% | 37.28 | 38.91 | 760052 | 290097.66 | 10.06% |
| 2024-03-28 | 35.82 | 38.52 | 2.58 | 7.18% | 35.11 | 39.53 | 1156506 | 437011.19 | 15.30% |
| 2024-03-27 | 36.98 | 35.94 | 0.45 | 1.27% | 35.90 | 37.86 | 901536 | 332525.75 | 11.93% |
| 2024-03-26 | 36.83 | 35.49 | -1.96 | -5.23% | 34.70 | 37.85 | 782784 | 283227.12 | 10.36% |
| 2024-03-25 | 38.38 | 37.45 | -0.79 | -2.07% | 37.40 | 39.40 | 603014 | 230956.47 | 7.98% |
| 2024-03-22 | 38.30 | 38.24 | -0.06 | -0.16% | 37.39 | 38.88 | 614295 | 234656.56 | 8.13% |
| 2024-03-21 | 38.77 | 38.30 | -0.87 | -2.22% | 38.23 | 39.49 | 583409 | 226379.92 | 7.72% |
| 2024-03-20 | 38.98 | 39.17 | -0.46 | -1.16% | 38.68 | 40.50 | 668254 | 264246.34 | 8.84% |
| 2024-03-19 | 39.55 | 39.63 | -0.69 | -1.71% | 38.88 | 40.80 | 761956 | 302185.81 | 10.08% |
| 2024-03-18 | 39.80 | 40.32 | 0.41 | 1.03% | 39.60 | 40.98 | 849791 | 341547.47 | 11.24% |
| 2024-03-15 | 39.62 | 39.91 | -0.51 | -1.26% | 38.30 | 40.26 | 961697 | 378167.56 | 12.72% |
| 2024-03-14 | 37.88 | 40.42 | 1.08 | 2.75% | 37.88 | 40.68 | 1004856 | 399666.25 | 13.29% |
| 2024-03-13 | 41.66 | 39.34 | -1.32 | -3.25% | 38.60 | 41.90 | 1118376 | 449817.75 | 14.80% |
| 2024-03-12 | 42.86 | 40.66 | -2.20 | -5.13% | 39.66 | 42.90 | 1212911 | 493519.97 | 16.05% |
| 2024-03-11 | 38.00 | 42.86 | 3.90 | 10.01% | 37.79 | 42.86 | 1347191 | 544401.31 | 17.82% |
| 2024-03-08 | 36.80 | 38.96 | 3.54 | 9.99% | 36.03 | 38.96 | 1353635 | 517127.00 | 17.91% |
| 2024-03-07 | 37.38 | 35.42 | -2.48 | -6.54% | 35.13 | 37.89 | 1004108 | 366601.12 | 13.28% |
| 2024-03-06 | 35.68 | 37.90 | 2.43 | 6.85% | 35.66 | 38.60 | 1251724 | 469121.53 | 16.56% |
| 2024-03-05 | 36.35 | 35.47 | -0.85 | -2.34% | 35.00 | 38.70 | 1541865 | 569670.19 | 20.40% |
| 2024-03-04 | 34.45 | 36.32 | 3.30 | 9.99% | 34.11 | 36.32 | 860447 | 303843.03 | 11.38% |
| 2024-03-01 | 30.32 | 33.02 | 3.00 | 9.99% | 30.08 | 33.02 | 1014877 | 323595.53 | 13.43% |
| 2024-02-29 | 27.59 | 30.02 | 2.73 | 10.00% | 27.52 | 30.02 | 962641 | 284756.44 | 12.74% |
| 2024-02-28 | 29.36 | 27.29 | -2.09 | -7.11% | 27.24 | 29.55 | 607758 | 174000.69 | 8.04% |
| 2024-02-27 | 27.50 | 29.38 | 1.56 | 5.61% | 27.36 | 29.68 | 626349 | 179351.05 | 8.29% |
| 2024-02-26 | 27.51 | 27.82 | -0.43 | -1.52% | 27.25 | 28.79 | 512724 | 144280.28 | 6.78% |
| 2024-02-23 | 27.70 | 28.25 | 0.86 | 3.14% | 27.12 | 28.68 | 546858 | 152733.95 | 7.23% |
| 2024-02-22 | 27.99 | 27.39 | 1.47 | 5.67% | 26.94 | 28.51 | 593913 | 164113.38 | 7.86% |
| 2024-02-21 | 25.73 | 25.92 | -0.33 | -1.26% | 25.58 | 26.66 | 389104 | 101356.16 | 5.15% |
| 2024-02-20 | 26.17 | 26.25 | 0.08 | 0.31% | 25.84 | 26.94 | 522121 | 137879.78 | 6.91% |
| 2024-02-19 | 25.02 | 26.17 | 2.38 | 10.00% | 24.41 | 26.17 | 459722 | 116897.28 | 6.08% |
| 2024-02-08 | 23.32 | 23.79 | 0.82 | 3.57% | 23.32 | 24.53 | 349573 | 83821.15 | 4.62% |
| 2024-02-07 | 22.21 | 22.97 | 0.71 | 3.19% | 22.01 | 23.42 | 378478 | 86923.70 | 5.01% |
| 2024-02-06 | 20.01 | 22.26 | 2.02 | 9.98% | 19.90 | 22.26 | 430513 | 92962.12 | 5.70% |
| 2024-02-05 | 21.23 | 20.24 | -1.36 | -6.30% | 19.58 | 21.63 | 342871 | 70568.11 | 4.54% |
| 2024-02-02 | 22.43 | 21.60 | -1.08 | -4.76% | 20.85 | 23.03 | 315761 | 69360.17 | 4.18% |