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 | 36.71 | 36.24 | 0.01 | 0.03% | 36.21 | 37.20 | 4506 | 1645.82 | 0.93% |
| 2024-05-13 | 36.87 | 36.23 | -0.75 | -2.03% | 35.52 | 36.98 | 6869 | 2501.94 | 1.41% |
| 2024-05-10 | 38.08 | 36.98 | -1.04 | -2.74% | 36.87 | 38.27 | 8467 | 3154.68 | 1.74% |
| 2024-05-09 | 37.90 | 38.02 | -0.08 | -0.21% | 37.46 | 38.56 | 12466 | 4731.20 | 2.56% |
| 2024-05-08 | 38.16 | 38.10 | -0.03 | -0.08% | 37.97 | 38.90 | 11809 | 4546.58 | 2.42% |
| 2024-05-07 | 38.36 | 38.13 | -0.29 | -0.75% | 37.88 | 38.78 | 8304 | 3175.11 | 1.70% |
| 2024-05-06 | 38.20 | 38.42 | 1.11 | 2.98% | 37.84 | 38.54 | 9502 | 3637.59 | 1.95% |
| 2024-04-30 | 37.26 | 37.31 | 0.31 | 0.84% | 36.70 | 37.50 | 8614 | 3202.22 | 1.77% |
| 2024-04-29 | 36.00 | 37.00 | 1.02 | 2.83% | 35.84 | 37.23 | 7808 | 2870.73 | 1.60% |
| 2024-04-26 | 35.60 | 35.98 | 0.57 | 1.61% | 35.43 | 36.18 | 6964 | 2500.30 | 1.43% |
| 2024-04-25 | 34.85 | 35.41 | 0.27 | 0.77% | 34.85 | 36.10 | 8942 | 3187.08 | 1.84% |
| 2024-04-24 | 34.26 | 35.14 | 1.00 | 2.93% | 34.18 | 35.38 | 7439 | 2599.47 | 1.53% |
| 2024-04-23 | 34.20 | 34.14 | 0.27 | 0.80% | 33.79 | 34.54 | 6242 | 2133.70 | 1.28% |
| 2024-04-22 | 33.18 | 33.87 | 0.05 | 0.15% | 32.70 | 34.38 | 6405 | 2146.42 | 1.32% |
| 2024-04-19 | 34.31 | 33.82 | -0.64 | -1.86% | 33.58 | 34.65 | 7671 | 2607.40 | 1.57% |
| 2024-04-18 | 34.03 | 34.46 | 0.38 | 1.12% | 33.48 | 35.10 | 9719 | 3338.74 | 2.00% |
| 2024-04-17 | 32.00 | 34.08 | 2.33 | 7.34% | 32.00 | 34.18 | 11613 | 3897.17 | 2.38% |
| 2024-04-16 | 34.35 | 31.75 | -3.18 | -9.10% | 31.58 | 34.87 | 13718 | 4466.95 | 2.82% |
| 2024-04-15 | 36.40 | 34.93 | -1.45 | -3.99% | 34.18 | 37.09 | 12550 | 4442.34 | 2.58% |
| 2024-04-12 | 36.61 | 36.38 | -0.18 | -0.49% | 36.36 | 37.29 | 8278 | 3042.92 | 1.70% |
| 2024-04-11 | 35.69 | 36.56 | 0.63 | 1.75% | 35.41 | 37.29 | 10253 | 3749.42 | 2.11% |
| 2024-04-10 | 36.60 | 35.93 | -0.97 | -2.63% | 35.51 | 36.86 | 8933 | 3214.36 | 1.83% |
| 2024-04-09 | 36.69 | 36.90 | -0.06 | -0.16% | 36.38 | 37.25 | 10630 | 3909.21 | 2.18% |
| 2024-04-08 | 38.30 | 36.96 | -0.67 | -1.78% | 36.96 | 39.44 | 16786 | 6380.96 | 3.45% |
| 2024-04-03 | 38.00 | 37.63 | -0.59 | -1.54% | 36.90 | 38.55 | 11068 | 4173.72 | 2.27% |
| 2024-04-02 | 39.52 | 38.22 | -1.35 | -3.41% | 37.85 | 39.80 | 14783 | 5678.09 | 3.04% |
| 2024-04-01 | 39.30 | 39.57 | 0.06 | 0.15% | 39.25 | 40.49 | 12989 | 5195.02 | 4.48% |
| 2024-03-29 | 40.18 | 39.51 | -0.53 | -1.32% | 38.82 | 40.62 | 12988 | 5128.67 | 4.48% |
| 2024-03-28 | 38.48 | 40.04 | 1.73 | 4.52% | 38.48 | 41.58 | 19235 | 7741.10 | 6.64% |
| 2024-03-27 | 41.21 | 38.31 | -3.41 | -8.17% | 38.20 | 41.50 | 19031 | 7536.77 | 6.57% |
| 2024-03-26 | 43.00 | 41.72 | -2.10 | -4.79% | 41.15 | 44.85 | 22725 | 9651.79 | 7.84% |
| 2024-03-25 | 43.98 | 43.82 | -0.90 | -2.01% | 42.76 | 45.99 | 35288 | 15649.31 | 12.17% |
| 2024-03-22 | 42.40 | 44.72 | 2.22 | 5.22% | 42.03 | 45.98 | 42027 | 18612.16 | 14.50% |
| 2024-03-21 | 41.81 | 42.50 | 1.11 | 2.68% | 41.51 | 43.18 | 22108 | 9356.35 | 7.63% |
| 2024-03-20 | 40.78 | 41.39 | 0.47 | 1.15% | 40.76 | 41.68 | 12968 | 5344.49 | 4.47% |
| 2024-03-19 | 40.78 | 40.92 | -0.20 | -0.49% | 40.50 | 41.43 | 14237 | 5834.61 | 4.91% |
| 2024-03-18 | 40.35 | 41.12 | 0.94 | 2.34% | 39.82 | 41.28 | 17432 | 7076.70 | 6.01% |
| 2024-03-15 | 39.68 | 40.18 | 0.66 | 1.67% | 39.11 | 40.23 | 7438 | 2953.71 | 2.57% |
| 2024-03-14 | 39.83 | 39.52 | -0.77 | -1.91% | 39.02 | 40.34 | 9991 | 3965.52 | 3.45% |
| 2024-03-13 | 40.57 | 40.29 | -0.30 | -0.74% | 40.03 | 40.97 | 11712 | 4744.28 | 4.04% |
| 2024-03-12 | 40.69 | 40.59 | 0.54 | 1.35% | 39.71 | 41.10 | 16091 | 6496.96 | 5.55% |
| 2024-03-11 | 39.50 | 40.05 | -0.10 | -0.25% | 39.05 | 40.05 | 11443 | 4534.49 | 3.95% |
| 2024-03-08 | 39.98 | 40.15 | 0.44 | 1.11% | 39.02 | 40.95 | 13201 | 5265.37 | 4.55% |
| 2024-03-07 | 41.05 | 39.71 | -0.94 | -2.31% | 39.71 | 42.14 | 20753 | 8528.90 | 7.16% |
| 2024-03-06 | 39.41 | 40.65 | 0.45 | 1.12% | 38.70 | 41.00 | 20365 | 8082.76 | 7.03% |
| 2024-03-05 | 39.80 | 40.20 | 0.27 | 0.68% | 39.10 | 41.68 | 23313 | 9471.63 | 8.04% |
| 2024-03-04 | 41.37 | 39.93 | -1.47 | -3.55% | 39.31 | 41.44 | 29008 | 11613.97 | 10.01% |
| 2024-03-01 | 43.50 | 41.40 | 1.79 | 4.52% | 40.40 | 43.50 | 44375 | 18606.02 | 15.31% |
| 2024-02-29 | 35.06 | 39.61 | 3.60 | 10.00% | 35.06 | 39.61 | 11956 | 4600.18 | 4.12% |
| 2024-02-28 | 39.34 | 36.01 | -3.32 | -8.44% | 36.00 | 40.20 | 19861 | 7629.49 | 6.85% |
| 2024-02-27 | 38.09 | 39.33 | 1.08 | 2.82% | 36.81 | 39.35 | 12054 | 4631.25 | 4.16% |
| 2024-02-26 | 37.42 | 38.25 | 1.08 | 2.91% | 37.18 | 38.98 | 15199 | 5772.74 | 5.24% |
| 2024-02-23 | 35.54 | 37.17 | 1.75 | 4.94% | 35.48 | 37.50 | 14463 | 5250.69 | 4.99% |
| 2024-02-22 | 34.57 | 35.42 | 1.12 | 3.27% | 34.19 | 35.42 | 11083 | 3875.60 | 3.82% |
| 2024-02-21 | 33.26 | 34.30 | 0.20 | 0.59% | 33.26 | 35.30 | 13009 | 4497.50 | 4.49% |
| 2024-02-20 | 33.16 | 34.10 | 0.60 | 1.79% | 32.36 | 34.43 | 11779 | 3944.52 | 4.06% |
| 2024-02-19 | 31.94 | 33.50 | 2.24 | 7.17% | 31.92 | 34.39 | 21138 | 7057.44 | 7.29% |
| 2024-02-08 | 28.50 | 31.26 | 2.84 | 9.99% | 28.20 | 31.26 | 19579 | 5890.64 | 6.75% |
| 2024-02-07 | 29.84 | 28.42 | -1.48 | -4.95% | 28.05 | 30.93 | 15713 | 4642.82 | 5.42% |
| 2024-02-06 | 29.30 | 29.90 | 0.44 | 1.49% | 26.66 | 30.29 | 15295 | 4381.47 | 5.28% |
| 2024-02-05 | 32.36 | 29.46 | -3.27 | -9.99% | 29.46 | 32.60 | 13040 | 3914.48 | 4.50% |