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 | 37.51 | 37.21 | -0.33 | -0.88% | 37.18 | 38.18 | 41592 | 15609.12 | 2.55% |
| 2024-05-08 | 37.91 | 37.54 | -0.32 | -0.85% | 37.38 | 38.50 | 45457 | 17219.10 | 2.78% |
| 2024-05-07 | 37.99 | 37.86 | 0.09 | 0.24% | 37.29 | 38.14 | 50224 | 18978.51 | 3.08% |
| 2024-05-06 | 38.40 | 37.77 | 0.17 | 0.45% | 36.80 | 38.45 | 68172 | 25582.24 | 4.18% |
| 2024-04-30 | 37.14 | 37.60 | 0.24 | 0.64% | 37.02 | 38.50 | 74399 | 28063.05 | 4.56% |
| 2024-04-29 | 35.68 | 37.36 | 1.97 | 5.57% | 35.41 | 37.42 | 100485 | 37019.47 | 6.16% |
| 2024-04-26 | 35.33 | 35.39 | 0.71 | 2.05% | 35.06 | 36.25 | 99422 | 35408.77 | 6.09% |
| 2024-04-25 | 32.80 | 34.68 | 2.29 | 7.07% | 32.40 | 34.79 | 91215 | 31025.98 | 5.59% |
| 2024-04-24 | 31.66 | 32.39 | 0.73 | 2.31% | 31.55 | 32.50 | 28365 | 9142.44 | 1.74% |
| 2024-04-23 | 30.50 | 31.66 | 1.36 | 4.49% | 30.45 | 32.00 | 39552 | 12434.34 | 2.42% |
| 2024-04-22 | 29.73 | 30.30 | 0.29 | 0.97% | 29.20 | 30.50 | 18656 | 5585.08 | 1.14% |
| 2024-04-19 | 30.18 | 30.01 | -0.59 | -1.93% | 29.72 | 30.54 | 20509 | 6163.68 | 1.26% |
| 2024-04-18 | 31.30 | 30.60 | -0.48 | -1.54% | 30.38 | 31.30 | 24759 | 7626.39 | 1.52% |
| 2024-04-17 | 29.86 | 31.08 | 1.82 | 6.22% | 29.53 | 31.08 | 32290 | 9847.18 | 1.98% |
| 2024-04-16 | 30.84 | 29.26 | -1.84 | -5.92% | 29.03 | 30.90 | 38466 | 11430.31 | 2.36% |
| 2024-04-15 | 31.90 | 31.10 | -0.85 | -2.66% | 30.30 | 32.34 | 36927 | 11559.39 | 2.26% |
| 2024-04-12 | 31.67 | 31.95 | -0.02 | -0.06% | 31.67 | 32.65 | 23971 | 7717.40 | 1.47% |
| 2024-04-11 | 32.00 | 31.97 | -0.09 | -0.28% | 31.88 | 32.32 | 19831 | 6372.89 | 1.21% |
| 2024-04-10 | 33.25 | 32.06 | -1.19 | -3.58% | 31.94 | 33.50 | 36314 | 11746.15 | 2.22% |
| 2024-04-09 | 33.18 | 33.25 | 0.19 | 0.57% | 32.87 | 33.58 | 22332 | 7416.40 | 1.37% |
| 2024-04-08 | 33.57 | 33.06 | -0.54 | -1.61% | 33.00 | 33.79 | 25875 | 8640.25 | 1.59% |
| 2024-04-03 | 34.15 | 33.60 | -0.80 | -2.33% | 33.40 | 34.39 | 32371 | 10932.08 | 1.98% |
| 2024-04-02 | 34.81 | 34.40 | -0.66 | -1.88% | 34.20 | 34.86 | 36442 | 12546.20 | 2.23% |
| 2024-04-01 | 35.80 | 35.06 | -0.22 | -0.62% | 34.73 | 35.80 | 51288 | 17973.91 | 3.14% |
| 2024-03-29 | 33.73 | 35.28 | 1.58 | 4.69% | 33.73 | 35.55 | 65735 | 22930.98 | 4.03% |
| 2024-03-28 | 32.50 | 33.70 | 1.05 | 3.22% | 32.50 | 35.51 | 58245 | 19891.05 | 3.57% |
| 2024-03-27 | 34.51 | 32.65 | -2.09 | -6.02% | 32.65 | 34.59 | 74322 | 24774.91 | 4.55% |
| 2024-03-26 | 35.01 | 34.74 | -0.86 | -2.42% | 34.71 | 36.20 | 73980 | 26139.97 | 4.53% |
| 2024-03-25 | 37.80 | 35.60 | -3.14 | -8.11% | 35.19 | 37.82 | 124045 | 45222.80 | 7.60% |
| 2024-03-22 | 37.02 | 38.74 | 0.94 | 2.49% | 36.20 | 39.60 | 185670 | 70551.78 | 11.37% |
| 2024-03-21 | 38.50 | 37.80 | -1.14 | -2.93% | 37.21 | 38.50 | 118321 | 44737.72 | 7.25% |
| 2024-03-20 | 37.60 | 38.94 | 1.98 | 5.36% | 37.00 | 39.99 | 165617 | 63623.14 | 10.15% |
| 2024-03-19 | 35.40 | 36.96 | 1.36 | 3.82% | 35.07 | 38.30 | 117336 | 43039.90 | 7.19% |
| 2024-03-18 | 33.33 | 35.60 | 1.98 | 5.89% | 33.33 | 36.30 | 90578 | 31761.05 | 5.55% |
| 2024-03-15 | 34.29 | 33.62 | 0.12 | 0.36% | 32.80 | 34.33 | 42567 | 14155.41 | 2.61% |
| 2024-03-14 | 33.84 | 33.50 | -0.64 | -1.87% | 33.03 | 34.24 | 34523 | 11593.45 | 2.11% |
| 2024-03-13 | 34.89 | 34.14 | -0.16 | -0.47% | 33.98 | 34.95 | 39292 | 13460.64 | 2.41% |
| 2024-03-12 | 34.30 | 34.30 | -0.35 | -1.01% | 34.04 | 34.91 | 46049 | 15820.30 | 2.82% |
| 2024-03-11 | 34.30 | 34.65 | 0.50 | 1.46% | 33.45 | 34.95 | 65052 | 22265.17 | 3.99% |
| 2024-03-08 | 32.32 | 34.15 | 2.03 | 6.32% | 32.32 | 34.50 | 86005 | 28907.23 | 5.27% |
| 2024-03-07 | 33.40 | 32.12 | -1.37 | -4.09% | 32.11 | 33.78 | 48427 | 15883.60 | 2.97% |
| 2024-03-06 | 32.36 | 33.49 | 0.76 | 2.32% | 32.01 | 33.99 | 53712 | 17783.21 | 3.29% |
| 2024-03-05 | 33.01 | 32.73 | -0.79 | -2.36% | 32.30 | 33.37 | 50394 | 16566.25 | 3.09% |
| 2024-03-04 | 33.50 | 33.52 | 0.23 | 0.69% | 32.60 | 33.86 | 44762 | 14938.81 | 2.74% |
| 2024-03-01 | 32.40 | 33.29 | 0.79 | 2.43% | 32.37 | 33.73 | 47690 | 15834.77 | 2.92% |
| 2024-02-29 | 31.00 | 32.50 | 1.29 | 4.13% | 30.70 | 32.57 | 47077 | 15088.32 | 2.88% |
| 2024-02-28 | 34.73 | 31.21 | -2.81 | -8.26% | 31.14 | 35.00 | 92756 | 30999.00 | 5.68% |
| 2024-02-27 | 31.96 | 34.02 | 1.86 | 5.78% | 31.83 | 34.11 | 78678 | 26111.95 | 4.82% |
| 2024-02-26 | 32.50 | 32.16 | -0.35 | -1.08% | 31.61 | 32.70 | 58689 | 18848.06 | 3.60% |
| 2024-02-23 | 32.11 | 32.51 | 0.66 | 2.07% | 32.05 | 33.00 | 63289 | 20571.34 | 3.88% |
| 2024-02-22 | 31.41 | 31.85 | 0.57 | 1.82% | 31.41 | 32.17 | 41722 | 13252.62 | 2.56% |
| 2024-02-21 | 31.14 | 31.28 | -0.41 | -1.29% | 30.58 | 32.30 | 56328 | 17733.75 | 3.45% |
| 2024-02-20 | 31.58 | 31.69 | -0.72 | -2.22% | 31.00 | 32.30 | 44337 | 14003.22 | 2.72% |
| 2024-02-19 | 31.18 | 32.41 | 1.50 | 4.85% | 30.58 | 32.45 | 47904 | 15214.06 | 2.93% |
| 2024-02-08 | 28.78 | 30.91 | 2.26 | 7.89% | 28.78 | 31.33 | 53881 | 16219.04 | 3.30% |
| 2024-02-07 | 29.40 | 28.65 | -0.65 | -2.22% | 28.20 | 29.83 | 44155 | 12852.74 | 2.71% |
| 2024-02-06 | 27.18 | 29.30 | 1.24 | 4.42% | 25.42 | 30.18 | 57911 | 16183.90 | 3.55% |
| 2024-02-05 | 30.47 | 28.06 | -2.40 | -7.88% | 27.41 | 30.92 | 70780 | 20207.44 | 4.34% |
| 2024-02-02 | 30.48 | 30.46 | 0.86 | 2.91% | 29.82 | 32.33 | 96558 | 30141.05 | 5.92% |
| 2024-02-01 | 28.50 | 29.60 | 0.57 | 1.96% | 28.42 | 30.50 | 63608 | 18975.86 | 3.90% |
| 2024-01-31 | 30.80 | 29.03 | -2.15 | -6.90% | 28.06 | 31.50 | 86419 | 25317.32 | 5.29% |