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 | 37.66 | 37.74 | 0.09 | 0.24% | 37.47 | 37.86 | 125127 | 47159.75 | 0.26% |
| 2024-05-09 | 36.96 | 37.65 | 0.78 | 2.12% | 36.78 | 37.78 | 224168 | 83926.71 | 0.46% |
| 2024-05-08 | 37.26 | 36.87 | -0.44 | -1.18% | 36.70 | 37.30 | 155234 | 57404.57 | 0.32% |
| 2024-05-07 | 37.20 | 37.31 | 0.17 | 0.46% | 36.82 | 37.44 | 225431 | 83912.44 | 0.46% |
| 2024-05-06 | 37.10 | 37.14 | 0.89 | 2.46% | 36.82 | 37.48 | 310345 | 115239.62 | 0.64% |
| 2024-04-30 | 36.86 | 36.25 | -0.17 | -0.47% | 36.01 | 36.97 | 241728 | 87848.14 | 0.50% |
| 2024-04-29 | 36.33 | 36.42 | 0.08 | 0.22% | 36.06 | 37.15 | 274898 | 100690.71 | 0.57% |
| 2024-04-26 | 35.92 | 36.34 | 0.25 | 0.69% | 35.85 | 36.38 | 274475 | 99289.85 | 0.56% |
| 2024-04-25 | 35.11 | 36.09 | 1.00 | 2.85% | 34.95 | 36.24 | 260052 | 93189.52 | 0.53% |
| 2024-04-24 | 35.46 | 35.09 | -0.30 | -0.85% | 34.90 | 35.56 | 155631 | 54548.86 | 0.32% |
| 2024-04-23 | 35.65 | 35.39 | -0.22 | -0.62% | 35.15 | 35.68 | 138106 | 48843.00 | 0.28% |
| 2024-04-22 | 34.49 | 35.61 | 1.21 | 3.52% | 34.43 | 35.98 | 304518 | 108006.88 | 0.63% |
| 2024-04-19 | 34.75 | 34.40 | -0.50 | -1.43% | 34.36 | 34.92 | 201225 | 69498.07 | 0.41% |
| 2024-04-18 | 34.72 | 34.90 | 0.05 | 0.14% | 34.42 | 35.20 | 207224 | 72277.29 | 0.43% |
| 2024-04-17 | 34.18 | 34.85 | 0.68 | 1.99% | 34.18 | 34.87 | 208485 | 72137.43 | 0.43% |
| 2024-04-16 | 34.50 | 34.17 | -0.67 | -1.92% | 34.16 | 34.71 | 168417 | 57905.41 | 0.35% |
| 2024-04-15 | 34.02 | 34.84 | 0.55 | 1.60% | 34.01 | 34.98 | 209388 | 72564.91 | 0.43% |
| 2024-04-12 | 34.14 | 34.29 | 0.16 | 0.47% | 33.83 | 34.50 | 169030 | 57743.20 | 0.35% |
| 2024-04-11 | 34.06 | 34.13 | -0.30 | -0.87% | 33.93 | 34.45 | 156109 | 53352.81 | 0.32% |
| 2024-04-10 | 34.87 | 34.43 | -0.43 | -1.23% | 34.15 | 34.90 | 175422 | 60284.56 | 0.36% |
| 2024-04-09 | 34.81 | 34.86 | 0.02 | 0.06% | 34.48 | 35.03 | 141406 | 49061.29 | 0.29% |
| 2024-04-08 | 35.36 | 34.84 | -0.50 | -1.41% | 34.68 | 35.38 | 189734 | 66135.93 | 0.39% |
| 2024-04-03 | 35.70 | 35.34 | -0.42 | -1.17% | 35.21 | 35.70 | 181157 | 64101.36 | 0.37% |
| 2024-04-02 | 36.52 | 35.76 | -0.76 | -2.08% | 35.70 | 36.55 | 261239 | 93702.03 | 0.54% |
| 2024-04-01 | 36.40 | 36.52 | 0.12 | 0.33% | 36.14 | 37.24 | 249496 | 91466.50 | 0.51% |
| 2024-03-29 | 36.38 | 36.40 | 0.06 | 0.17% | 35.38 | 36.43 | 210251 | 75494.91 | 0.43% |
| 2024-03-28 | 36.11 | 36.34 | -0.04 | -0.11% | 35.78 | 36.68 | 251123 | 91341.63 | 0.52% |
| 2024-03-27 | 38.20 | 36.38 | -1.56 | -4.11% | 35.30 | 38.21 | 527487 | 190546.98 | 1.09% |
| 2024-03-26 | 38.11 | 37.94 | 0.17 | 0.45% | 37.68 | 38.23 | 99555 | 37692.93 | 0.20% |
| 2024-03-25 | 38.40 | 37.77 | -0.27 | -0.71% | 37.73 | 38.46 | 97490 | 37011.80 | 0.20% |
| 2024-03-22 | 38.69 | 38.04 | -0.73 | -1.88% | 37.81 | 38.70 | 119037 | 45404.21 | 0.24% |
| 2024-03-21 | 39.16 | 38.77 | -0.46 | -1.17% | 38.65 | 39.30 | 90213 | 35079.17 | 0.19% |
| 2024-03-20 | 38.51 | 39.23 | 0.72 | 1.87% | 38.42 | 39.44 | 149087 | 58173.22 | 0.31% |
| 2024-03-19 | 38.71 | 38.51 | -0.43 | -1.10% | 38.50 | 38.85 | 89154 | 34425.23 | 0.18% |
| 2024-03-18 | 39.08 | 38.94 | -0.03 | -0.08% | 38.60 | 39.17 | 123880 | 48135.99 | 0.25% |
| 2024-03-15 | 38.68 | 38.97 | 0.28 | 0.72% | 38.33 | 38.97 | 94284 | 36470.72 | 0.19% |
| 2024-03-14 | 38.80 | 38.69 | -0.26 | -0.67% | 38.53 | 39.60 | 116716 | 45525.43 | 0.24% |
| 2024-03-13 | 39.17 | 38.95 | -0.26 | -0.66% | 38.54 | 39.44 | 138003 | 53778.88 | 0.28% |
| 2024-03-12 | 38.14 | 39.21 | 1.14 | 2.99% | 37.92 | 39.27 | 232188 | 89864.87 | 0.48% |
| 2024-03-11 | 37.34 | 38.07 | 0.73 | 1.96% | 37.20 | 38.15 | 166066 | 62827.52 | 0.34% |
| 2024-03-08 | 37.22 | 37.34 | 0.13 | 0.35% | 36.85 | 37.55 | 122376 | 45497.11 | 0.25% |
| 2024-03-07 | 37.70 | 37.21 | -0.39 | -1.04% | 37.01 | 38.24 | 140779 | 52848.64 | 0.29% |
| 2024-03-06 | 37.80 | 37.60 | -0.40 | -1.05% | 37.48 | 37.95 | 118049 | 44501.73 | 0.24% |
| 2024-03-05 | 37.71 | 38.00 | 0.11 | 0.29% | 37.48 | 38.08 | 165728 | 62491.89 | 0.34% |
| 2024-03-04 | 38.22 | 37.89 | -0.16 | -0.42% | 37.85 | 38.37 | 145480 | 55269.04 | 0.30% |
| 2024-03-01 | 38.38 | 38.05 | -0.30 | -0.78% | 37.90 | 38.45 | 163379 | 62203.12 | 0.34% |
| 2024-02-29 | 37.98 | 38.35 | 0.35 | 0.92% | 37.83 | 38.35 | 172151 | 65645.05 | 0.35% |
| 2024-02-28 | 38.82 | 38.00 | -0.81 | -2.09% | 38.00 | 38.85 | 190579 | 73086.81 | 0.39% |
| 2024-02-27 | 39.18 | 38.81 | -0.37 | -0.94% | 38.46 | 39.37 | 167264 | 64721.73 | 0.34% |
| 2024-02-26 | 39.69 | 39.18 | -0.17 | -0.43% | 39.18 | 39.97 | 97735 | 38569.45 | 0.20% |
| 2024-02-23 | 39.32 | 39.35 | 0.03 | 0.08% | 39.08 | 39.77 | 114073 | 44936.73 | 0.23% |
| 2024-02-22 | 39.58 | 39.32 | -0.03 | -0.08% | 39.00 | 39.59 | 95733 | 37592.82 | 0.20% |
| 2024-02-21 | 38.13 | 39.35 | 1.08 | 2.82% | 37.90 | 39.88 | 212379 | 83406.82 | 0.44% |
| 2024-02-20 | 38.30 | 38.27 | 0.43 | 1.14% | 37.76 | 38.35 | 130504 | 49770.72 | 0.27% |
| 2024-02-19 | 38.17 | 37.84 | 0.29 | 0.77% | 37.61 | 38.20 | 144517 | 54813.33 | 0.30% |
| 2024-02-08 | 36.98 | 37.55 | 0.71 | 1.93% | 36.78 | 37.82 | 194648 | 72970.70 | 0.40% |
| 2024-02-07 | 36.37 | 36.84 | 0.59 | 1.63% | 35.93 | 37.15 | 226442 | 83153.09 | 0.47% |
| 2024-02-06 | 34.09 | 36.25 | 1.87 | 5.44% | 34.00 | 36.39 | 207455 | 73928.57 | 0.43% |
| 2024-02-05 | 34.48 | 34.38 | 0.30 | 0.88% | 32.93 | 34.79 | 256975 | 87267.61 | 0.53% |
| 2024-02-02 | 35.00 | 34.08 | -0.63 | -1.82% | 33.38 | 35.14 | 188428 | 64429.31 | 0.39% |