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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 36.62 | 36.65 | 0.04 | 0.11% | 36.25 | 36.97 | 50065 | 18359.56 | 0.99% |
| 2024-05-13 | 36.78 | 36.61 | -0.75 | -2.01% | 36.42 | 37.16 | 56013 | 20551.23 | 1.10% |
| 2024-05-10 | 36.90 | 37.36 | 0.46 | 1.25% | 36.70 | 37.48 | 40568 | 15058.96 | 0.80% |
| 2024-05-09 | 36.40 | 36.90 | 0.36 | 0.99% | 36.10 | 37.30 | 66623 | 24576.65 | 1.31% |
| 2024-05-08 | 36.65 | 36.54 | -0.07 | -0.19% | 36.41 | 37.12 | 50955 | 18675.08 | 1.01% |
| 2024-05-07 | 36.69 | 36.61 | -0.02 | -0.05% | 36.48 | 37.18 | 93546 | 34385.53 | 1.85% |
| 2024-05-06 | 37.56 | 36.63 | -0.87 | -2.32% | 36.02 | 37.75 | 144946 | 53008.17 | 2.86% |
| 2024-04-30 | 38.40 | 37.50 | 2.05 | 5.78% | 36.12 | 38.45 | 125384 | 47010.67 | 2.47% |
| 2024-04-29 | 35.31 | 35.45 | 0.15 | 0.42% | 34.70 | 35.61 | 43658 | 15391.83 | 0.86% |
| 2024-04-26 | 34.45 | 35.30 | 0.97 | 2.83% | 34.35 | 35.72 | 38149 | 13402.61 | 0.75% |
| 2024-04-25 | 34.69 | 34.33 | -0.56 | -1.61% | 34.19 | 34.89 | 25022 | 8610.04 | 0.49% |
| 2024-04-24 | 35.46 | 34.89 | -0.84 | -2.35% | 34.25 | 35.73 | 53624 | 18679.82 | 1.06% |
| 2024-04-23 | 35.00 | 35.73 | 0.60 | 1.71% | 34.70 | 36.00 | 42535 | 15097.81 | 0.84% |
| 2024-04-22 | 33.60 | 35.13 | 1.36 | 4.03% | 33.56 | 35.39 | 33158 | 11572.21 | 0.65% |
| 2024-04-19 | 34.16 | 33.77 | -0.66 | -1.92% | 33.60 | 34.58 | 42525 | 14392.75 | 0.84% |
| 2024-04-18 | 33.53 | 34.43 | 0.75 | 2.23% | 33.25 | 34.88 | 50606 | 17337.93 | 1.00% |
| 2024-04-17 | 33.00 | 33.68 | 0.68 | 2.06% | 32.60 | 33.86 | 56150 | 18711.20 | 1.11% |
| 2024-04-16 | 33.70 | 33.00 | -0.97 | -2.86% | 32.80 | 34.23 | 37803 | 12661.21 | 0.75% |
| 2024-04-15 | 34.22 | 33.97 | -0.35 | -1.02% | 33.45 | 35.05 | 38310 | 13109.19 | 0.76% |
| 2024-04-12 | 34.76 | 34.32 | -0.41 | -1.18% | 33.88 | 34.94 | 30901 | 10596.88 | 0.61% |
| 2024-04-11 | 34.57 | 34.73 | 0.16 | 0.46% | 34.33 | 35.24 | 34719 | 12101.89 | 0.68% |
| 2024-04-10 | 35.60 | 34.57 | -1.03 | -2.89% | 34.37 | 35.60 | 38872 | 13536.84 | 0.77% |
| 2024-04-09 | 35.74 | 35.60 | -0.15 | -0.42% | 35.49 | 36.13 | 37288 | 13356.03 | 0.74% |
| 2024-04-08 | 36.05 | 35.75 | -0.32 | -0.89% | 35.35 | 36.14 | 39700 | 14179.25 | 0.78% |
| 2024-04-03 | 36.61 | 36.07 | -0.43 | -1.18% | 35.94 | 36.99 | 43018 | 15590.21 | 0.85% |
| 2024-04-02 | 36.80 | 36.50 | -0.42 | -1.14% | 36.12 | 37.00 | 33693 | 12305.69 | 0.66% |
| 2024-04-01 | 36.59 | 36.92 | 0.30 | 0.82% | 36.10 | 37.17 | 41470 | 15282.11 | 0.82% |
| 2024-03-29 | 35.48 | 36.62 | 1.30 | 3.68% | 35.35 | 36.80 | 39898 | 14468.90 | 0.79% |
| 2024-03-28 | 35.05 | 35.32 | -0.01 | -0.03% | 34.81 | 36.03 | 38656 | 13699.55 | 0.76% |
| 2024-03-27 | 34.50 | 35.33 | 0.58 | 1.67% | 34.50 | 36.50 | 78214 | 28091.06 | 1.54% |
| 2024-03-26 | 34.20 | 34.75 | 0.35 | 1.02% | 34.20 | 35.55 | 48817 | 17116.08 | 0.96% |
| 2024-03-25 | 33.60 | 34.40 | 0.80 | 2.38% | 33.15 | 34.88 | 42473 | 14602.57 | 0.84% |
| 2024-03-22 | 34.38 | 33.60 | -0.71 | -2.07% | 33.43 | 34.91 | 24732 | 8367.44 | 0.49% |
| 2024-03-21 | 35.10 | 34.31 | -0.50 | -1.44% | 34.20 | 35.10 | 22443 | 7732.45 | 0.44% |
| 2024-03-20 | 34.97 | 34.81 | -0.20 | -0.57% | 34.75 | 35.55 | 13602 | 4773.85 | 0.27% |
| 2024-03-19 | 35.00 | 35.01 | -0.03 | -0.09% | 34.62 | 35.36 | 17105 | 5987.65 | 0.34% |
| 2024-03-18 | 34.40 | 35.04 | 0.59 | 1.71% | 33.95 | 35.23 | 24517 | 8524.40 | 0.48% |
| 2024-03-15 | 34.53 | 34.45 | -0.17 | -0.49% | 33.98 | 34.66 | 20358 | 6977.55 | 0.40% |
| 2024-03-14 | 34.40 | 34.62 | 0.15 | 0.44% | 34.07 | 34.89 | 31430 | 10863.60 | 0.62% |
| 2024-03-13 | 35.08 | 34.47 | -0.69 | -1.96% | 34.30 | 35.25 | 21758 | 7539.69 | 0.43% |
| 2024-03-12 | 34.55 | 35.16 | 0.46 | 1.33% | 34.36 | 35.36 | 27844 | 9746.14 | 0.55% |
| 2024-03-11 | 33.30 | 34.70 | 1.21 | 3.61% | 33.24 | 34.72 | 38387 | 13113.68 | 0.76% |
| 2024-03-08 | 33.30 | 33.49 | 0.19 | 0.57% | 33.08 | 33.62 | 18752 | 6255.71 | 0.37% |
| 2024-03-07 | 33.90 | 33.30 | -0.35 | -1.04% | 33.30 | 33.90 | 19740 | 6623.38 | 0.39% |
| 2024-03-06 | 33.90 | 33.65 | -0.29 | -0.85% | 33.50 | 34.15 | 19398 | 6544.07 | 0.38% |
| 2024-03-05 | 34.15 | 33.94 | -0.21 | -0.61% | 33.65 | 34.26 | 29704 | 10073.15 | 0.59% |
| 2024-03-04 | 33.72 | 34.15 | 0.39 | 1.16% | 33.50 | 34.33 | 40572 | 13769.46 | 0.80% |
| 2024-03-01 | 33.91 | 33.76 | -0.35 | -1.03% | 33.45 | 34.09 | 33333 | 11222.94 | 0.66% |
| 2024-02-29 | 33.40 | 34.11 | 0.71 | 2.13% | 33.25 | 34.18 | 35723 | 12042.98 | 0.70% |
| 2024-02-28 | 33.67 | 33.40 | -0.46 | -1.36% | 33.31 | 34.16 | 34637 | 11683.90 | 0.68% |
| 2024-02-27 | 33.08 | 33.86 | 0.63 | 1.90% | 33.00 | 33.95 | 45317 | 15118.51 | 0.89% |
| 2024-02-26 | 33.30 | 33.23 | -0.37 | -1.10% | 33.00 | 33.62 | 42646 | 14218.33 | 0.84% |
| 2024-02-23 | 33.70 | 33.60 | -0.10 | -0.30% | 33.00 | 33.70 | 35390 | 11800.40 | 0.70% |
| 2024-02-22 | 33.94 | 33.70 | -0.58 | -1.69% | 33.45 | 34.28 | 40822 | 13763.64 | 0.81% |
| 2024-02-21 | 33.44 | 34.28 | 0.33 | 0.97% | 33.25 | 35.50 | 45577 | 15694.72 | 0.90% |
| 2024-02-20 | 33.76 | 33.95 | 0.13 | 0.38% | 33.00 | 34.35 | 42703 | 14352.69 | 0.84% |
| 2024-02-19 | 34.61 | 33.82 | -0.66 | -1.91% | 33.35 | 34.95 | 66619 | 22618.77 | 1.31% |
| 2024-02-08 | 35.01 | 34.48 | -0.64 | -1.82% | 33.77 | 37.08 | 82559 | 29283.41 | 1.63% |
| 2024-02-07 | 34.09 | 35.12 | 1.03 | 3.02% | 33.78 | 35.13 | 82872 | 28805.45 | 1.63% |
| 2024-02-06 | 30.95 | 34.09 | 3.10 | 10.00% | 30.40 | 34.09 | 63101 | 20619.33 | 1.24% |
| 2024-02-05 | 29.84 | 30.99 | 0.81 | 2.68% | 29.30 | 31.89 | 68876 | 21011.50 | 1.36% |