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 | 36.18 | 37.24 | 1.41 | 3.94% | 36.18 | 37.72 | 323249 | 120116.62 | 2.67% |
| 2024-05-08 | 36.73 | 35.83 | -0.77 | -2.10% | 35.78 | 36.73 | 135712 | 48931.11 | 1.12% |
| 2024-05-07 | 36.40 | 36.60 | 0.23 | 0.63% | 36.20 | 36.68 | 156069 | 56872.52 | 1.29% |
| 2024-05-06 | 36.45 | 36.37 | 1.11 | 3.15% | 36.10 | 36.83 | 250737 | 91372.05 | 2.07% |
| 2024-04-30 | 36.49 | 35.26 | -1.33 | -3.63% | 35.26 | 36.98 | 275180 | 98370.00 | 2.28% |
| 2024-04-29 | 34.35 | 36.59 | 2.29 | 6.68% | 34.33 | 36.80 | 376204 | 135313.78 | 3.11% |
| 2024-04-26 | 33.76 | 34.30 | 0.27 | 0.79% | 33.70 | 34.48 | 213819 | 73054.87 | 1.77% |
| 2024-04-25 | 33.19 | 34.03 | 0.67 | 2.01% | 33.13 | 34.72 | 296547 | 100818.28 | 2.45% |
| 2024-04-24 | 33.80 | 33.36 | -2.40 | -6.71% | 33.00 | 34.38 | 443112 | 148010.19 | 3.67% |
| 2024-04-23 | 36.41 | 35.76 | -0.64 | -1.76% | 35.50 | 36.50 | 191251 | 68579.44 | 1.58% |
| 2024-04-22 | 36.57 | 36.40 | -0.50 | -1.36% | 36.10 | 37.73 | 172189 | 63007.21 | 1.42% |
| 2024-04-19 | 37.40 | 36.90 | -0.89 | -2.36% | 36.51 | 37.51 | 206966 | 76395.75 | 1.71% |
| 2024-04-18 | 37.40 | 37.79 | 0.21 | 0.56% | 36.76 | 38.36 | 246876 | 93308.55 | 2.04% |
| 2024-04-17 | 37.00 | 37.58 | 0.93 | 2.54% | 36.80 | 37.87 | 234694 | 87634.28 | 1.94% |
| 2024-04-16 | 38.44 | 36.65 | -2.12 | -5.47% | 36.60 | 38.50 | 268769 | 100373.18 | 2.22% |
| 2024-04-15 | 38.35 | 38.77 | 0.17 | 0.44% | 37.91 | 39.69 | 248517 | 96111.96 | 2.06% |
| 2024-04-12 | 39.41 | 38.60 | -1.13 | -2.84% | 38.53 | 39.86 | 266036 | 104006.64 | 2.20% |
| 2024-04-11 | 39.90 | 39.73 | -0.66 | -1.63% | 39.21 | 40.41 | 278243 | 110624.28 | 2.30% |
| 2024-04-10 | 41.70 | 40.39 | -1.06 | -2.56% | 40.20 | 41.80 | 352764 | 143397.20 | 2.92% |
| 2024-04-09 | 39.11 | 41.45 | 2.34 | 5.98% | 39.01 | 41.56 | 629584 | 256824.50 | 5.21% |
| 2024-04-08 | 39.00 | 39.11 | -0.78 | -1.96% | 38.78 | 40.48 | 342905 | 135810.11 | 2.84% |
| 2024-04-03 | 39.56 | 39.89 | 0.27 | 0.68% | 39.03 | 40.30 | 379781 | 151168.70 | 3.14% |
| 2024-04-02 | 39.37 | 39.62 | 0.25 | 0.64% | 38.88 | 39.90 | 374193 | 147581.23 | 3.10% |
| 2024-04-01 | 36.44 | 39.37 | 3.01 | 8.28% | 36.44 | 39.43 | 518211 | 200693.72 | 4.29% |
| 2024-03-29 | 35.77 | 36.36 | 0.43 | 1.20% | 35.70 | 36.85 | 143643 | 52260.41 | 1.19% |
| 2024-03-28 | 35.76 | 35.93 | 0.17 | 0.48% | 35.76 | 36.51 | 144162 | 52025.04 | 1.19% |
| 2024-03-27 | 37.00 | 35.76 | -1.37 | -3.69% | 35.74 | 37.00 | 161605 | 58721.16 | 1.34% |
| 2024-03-26 | 36.69 | 37.13 | 0.54 | 1.48% | 36.16 | 37.49 | 207262 | 76438.20 | 1.72% |
| 2024-03-25 | 37.50 | 36.59 | -0.99 | -2.63% | 36.58 | 37.53 | 173808 | 64332.36 | 1.44% |
| 2024-03-22 | 39.00 | 37.58 | -1.63 | -4.16% | 37.57 | 39.20 | 270099 | 102613.86 | 2.24% |
| 2024-03-21 | 39.72 | 39.21 | -0.38 | -0.96% | 39.06 | 39.85 | 133523 | 52620.10 | 1.11% |
| 2024-03-20 | 39.50 | 39.59 | 0.09 | 0.23% | 39.21 | 39.85 | 141652 | 55895.27 | 1.17% |
| 2024-03-19 | 39.86 | 39.50 | -0.51 | -1.27% | 39.50 | 40.24 | 182223 | 72569.95 | 1.51% |
| 2024-03-18 | 39.99 | 40.01 | 0.42 | 1.06% | 39.55 | 40.35 | 246361 | 98333.15 | 2.04% |
| 2024-03-15 | 39.30 | 39.59 | 0.18 | 0.46% | 38.54 | 39.93 | 259784 | 101744.81 | 2.15% |
| 2024-03-14 | 40.01 | 39.41 | -0.75 | -1.87% | 39.13 | 40.68 | 262197 | 104518.00 | 2.17% |
| 2024-03-13 | 40.60 | 40.16 | -0.39 | -0.96% | 39.93 | 40.89 | 214535 | 86285.27 | 1.78% |
| 2024-03-12 | 41.38 | 40.55 | 0.07 | 0.17% | 40.08 | 41.60 | 368945 | 150258.41 | 3.06% |
| 2024-03-11 | 38.25 | 40.48 | 2.72 | 7.20% | 38.25 | 40.68 | 500517 | 198625.03 | 4.15% |
| 2024-03-08 | 37.82 | 37.76 | -0.07 | -0.19% | 37.40 | 38.50 | 191186 | 72282.28 | 1.58% |
| 2024-03-07 | 38.79 | 37.83 | -0.66 | -1.71% | 37.80 | 39.10 | 221647 | 85204.24 | 1.84% |
| 2024-03-06 | 38.27 | 38.49 | -0.20 | -0.52% | 37.95 | 39.01 | 215003 | 82661.09 | 1.78% |
| 2024-03-05 | 39.50 | 38.69 | -1.33 | -3.32% | 38.50 | 39.57 | 289938 | 112793.55 | 2.40% |
| 2024-03-04 | 40.43 | 40.02 | -0.14 | -0.35% | 39.71 | 41.35 | 361729 | 146094.44 | 3.00% |
| 2024-03-01 | 39.98 | 40.16 | 0.11 | 0.27% | 39.66 | 40.62 | 314730 | 126294.70 | 2.61% |
| 2024-02-29 | 37.44 | 40.05 | 2.62 | 7.00% | 37.44 | 40.37 | 524995 | 205356.45 | 4.35% |
| 2024-02-28 | 38.00 | 37.43 | 0.01 | 0.03% | 37.40 | 39.67 | 524085 | 203035.64 | 4.34% |
| 2024-02-27 | 36.47 | 37.42 | 0.67 | 1.82% | 36.40 | 37.43 | 214849 | 79478.76 | 1.78% |
| 2024-02-26 | 36.55 | 36.75 | 0.21 | 0.57% | 36.43 | 37.30 | 251615 | 92791.70 | 2.08% |
| 2024-02-23 | 36.17 | 36.54 | 0.45 | 1.25% | 35.88 | 36.76 | 212422 | 77100.62 | 1.76% |
| 2024-02-22 | 35.68 | 36.09 | -0.06 | -0.17% | 35.58 | 36.29 | 169960 | 61018.32 | 1.41% |
| 2024-02-21 | 35.01 | 36.15 | 0.71 | 2.00% | 34.83 | 37.01 | 314331 | 113809.79 | 2.60% |
| 2024-02-20 | 34.91 | 35.44 | 0.26 | 0.74% | 34.38 | 35.48 | 194075 | 67854.73 | 1.61% |
| 2024-02-19 | 34.99 | 35.18 | 0.31 | 0.89% | 34.60 | 35.59 | 213058 | 74645.27 | 1.77% |
| 2024-02-08 | 34.06 | 34.87 | 0.97 | 2.86% | 33.92 | 35.15 | 269944 | 93616.02 | 2.24% |
| 2024-02-07 | 34.28 | 33.90 | -0.20 | -0.59% | 33.56 | 34.97 | 292247 | 100171.15 | 2.42% |
| 2024-02-06 | 31.60 | 34.10 | 2.48 | 7.84% | 31.33 | 34.14 | 292213 | 96879.13 | 2.42% |
| 2024-02-05 | 32.87 | 31.62 | -1.54 | -4.64% | 30.80 | 33.28 | 285346 | 91589.25 | 2.36% |
| 2024-02-02 | 34.78 | 33.16 | -1.48 | -4.27% | 32.01 | 35.10 | 273988 | 91749.80 | 2.27% |
| 2024-02-01 | 33.81 | 34.64 | 0.61 | 1.79% | 33.68 | 35.38 | 248988 | 86141.74 | 2.06% |
| 2024-01-31 | 36.00 | 34.03 | -2.93 | -7.93% | 33.91 | 36.49 | 389099 | 135744.53 | 3.22% |
| 2024-01-30 | 37.40 | 36.96 | -0.86 | -2.27% | 36.96 | 38.14 | 173254 | 65098.88 | 1.44% |