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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 38.19 | 37.99 | -0.96 | -2.46% | 37.68 | 38.58 | 175000 | 66649.34 | 0.94% |
| 2024-05-10 | 39.99 | 38.95 | -0.75 | -1.89% | 38.76 | 39.99 | 230913 | 90266.78 | 1.24% |
| 2024-05-09 | 39.85 | 39.70 | 2.09 | 5.56% | 38.81 | 40.30 | 519139 | 206263.70 | 2.79% |
| 2024-05-08 | 38.64 | 37.61 | -1.23 | -3.17% | 37.41 | 38.75 | 184091 | 69881.62 | 0.99% |
| 2024-05-07 | 38.67 | 38.84 | 0.06 | 0.15% | 38.35 | 38.98 | 164857 | 63753.09 | 0.89% |
| 2024-05-06 | 38.00 | 38.78 | 1.81 | 4.90% | 38.00 | 39.30 | 320963 | 124177.62 | 1.73% |
| 2024-04-30 | 37.75 | 36.97 | -0.77 | -2.04% | 36.94 | 37.97 | 201719 | 75056.62 | 1.08% |
| 2024-04-29 | 36.38 | 37.74 | 1.45 | 4.00% | 36.36 | 38.45 | 357279 | 134405.77 | 1.92% |
| 2024-04-26 | 35.51 | 36.29 | 0.37 | 1.03% | 35.50 | 36.54 | 218797 | 79092.02 | 1.18% |
| 2024-04-25 | 34.85 | 35.92 | 1.65 | 4.81% | 34.83 | 36.99 | 375519 | 135050.62 | 2.02% |
| 2024-04-24 | 34.70 | 34.27 | -0.73 | -2.09% | 33.59 | 34.77 | 240913 | 82112.59 | 1.29% |
| 2024-04-23 | 34.89 | 35.00 | 0.15 | 0.43% | 34.37 | 35.25 | 142304 | 49549.67 | 0.76% |
| 2024-04-22 | 35.15 | 34.85 | -0.15 | -0.43% | 34.31 | 35.80 | 180973 | 63025.47 | 0.97% |
| 2024-04-19 | 36.16 | 35.00 | -1.20 | -3.31% | 34.71 | 36.16 | 207351 | 72952.64 | 1.11% |
| 2024-04-18 | 36.46 | 36.20 | -0.31 | -0.85% | 35.43 | 36.73 | 168453 | 61001.25 | 0.90% |
| 2024-04-17 | 35.96 | 36.51 | 0.83 | 2.33% | 35.94 | 36.67 | 159801 | 58028.44 | 0.86% |
| 2024-04-16 | 36.99 | 35.68 | -1.33 | -3.59% | 35.63 | 37.02 | 203029 | 73215.56 | 1.09% |
| 2024-04-15 | 36.70 | 37.01 | 0.32 | 0.87% | 36.60 | 38.26 | 212645 | 79488.76 | 1.14% |
| 2024-04-12 | 38.41 | 36.69 | -1.93 | -5.00% | 36.61 | 38.55 | 270750 | 100713.79 | 1.45% |
| 2024-04-11 | 38.88 | 38.62 | -0.73 | -1.86% | 38.23 | 39.23 | 165341 | 63974.90 | 0.89% |
| 2024-04-10 | 40.52 | 39.35 | -0.79 | -1.97% | 39.10 | 40.54 | 153377 | 60658.12 | 0.82% |
| 2024-04-09 | 38.50 | 40.14 | 1.53 | 3.96% | 38.40 | 40.29 | 280225 | 111357.95 | 1.51% |
| 2024-04-08 | 39.86 | 38.61 | -1.86 | -4.60% | 38.60 | 40.84 | 256766 | 101004.55 | 1.38% |
| 2024-04-03 | 41.20 | 40.47 | -0.73 | -1.77% | 40.25 | 41.76 | 200933 | 82103.45 | 1.08% |
| 2024-04-02 | 40.68 | 41.20 | 0.52 | 1.28% | 40.21 | 41.55 | 243082 | 99575.41 | 1.31% |
| 2024-04-01 | 39.39 | 40.68 | 1.52 | 3.88% | 39.39 | 40.83 | 205782 | 83277.36 | 1.11% |
| 2024-03-29 | 39.21 | 39.16 | -0.11 | -0.28% | 38.91 | 40.20 | 133156 | 52539.67 | 0.72% |
| 2024-03-28 | 38.89 | 39.27 | 0.43 | 1.11% | 38.80 | 39.78 | 139584 | 54903.17 | 0.75% |
| 2024-03-27 | 40.80 | 38.84 | -2.22 | -5.41% | 38.84 | 40.97 | 182606 | 72499.38 | 0.98% |
| 2024-03-26 | 39.24 | 41.06 | 1.72 | 4.37% | 39.15 | 41.53 | 271063 | 109489.58 | 1.46% |
| 2024-03-25 | 40.35 | 39.34 | -1.08 | -2.67% | 39.34 | 40.42 | 165899 | 65987.27 | 0.89% |
| 2024-03-22 | 41.60 | 40.42 | -1.35 | -3.23% | 40.42 | 41.84 | 180683 | 73854.85 | 0.97% |
| 2024-03-21 | 41.81 | 41.77 | -0.17 | -0.41% | 41.60 | 42.60 | 176282 | 74068.53 | 0.95% |
| 2024-03-20 | 41.50 | 41.94 | 0.34 | 0.82% | 41.32 | 42.49 | 175440 | 73711.91 | 0.94% |
| 2024-03-19 | 42.00 | 41.60 | -0.48 | -1.14% | 41.50 | 42.65 | 204855 | 85881.30 | 1.10% |
| 2024-03-18 | 42.20 | 42.08 | 1.02 | 2.48% | 41.53 | 42.50 | 299860 | 126078.45 | 1.61% |
| 2024-03-15 | 41.40 | 41.06 | -0.65 | -1.56% | 40.24 | 41.66 | 238987 | 97465.26 | 1.28% |
| 2024-03-14 | 42.15 | 41.71 | -0.79 | -1.86% | 41.42 | 43.05 | 227359 | 95902.68 | 1.22% |
| 2024-03-13 | 42.06 | 42.50 | 0.05 | 0.12% | 41.72 | 42.57 | 269292 | 113486.20 | 1.45% |
| 2024-03-12 | 43.20 | 42.45 | -0.05 | -0.12% | 42.00 | 43.48 | 483088 | 206079.92 | 2.60% |
| 2024-03-11 | 38.60 | 42.50 | 4.89 | 13.00% | 38.55 | 42.76 | 648947 | 265126.28 | 3.49% |
| 2024-03-08 | 37.88 | 37.61 | -0.26 | -0.69% | 37.29 | 38.70 | 162606 | 61444.31 | 0.87% |
| 2024-03-07 | 38.86 | 37.87 | -1.06 | -2.72% | 37.87 | 39.15 | 158153 | 60799.45 | 0.85% |
| 2024-03-06 | 38.18 | 38.93 | 0.48 | 1.25% | 37.90 | 39.82 | 214115 | 82991.34 | 1.15% |
| 2024-03-05 | 38.40 | 38.45 | -0.48 | -1.23% | 37.87 | 38.71 | 206525 | 79113.66 | 1.11% |
| 2024-03-04 | 39.41 | 38.93 | -0.47 | -1.19% | 38.81 | 40.49 | 274927 | 108587.98 | 1.48% |
| 2024-03-01 | 38.33 | 39.40 | 1.09 | 2.85% | 38.20 | 39.81 | 432525 | 168961.25 | 2.32% |
| 2024-02-29 | 35.63 | 38.31 | 2.33 | 6.48% | 35.63 | 38.33 | 437474 | 162859.22 | 2.35% |
| 2024-02-28 | 36.85 | 35.98 | -0.67 | -1.83% | 35.97 | 38.38 | 382040 | 142781.11 | 2.05% |
| 2024-02-27 | 35.80 | 36.65 | 0.70 | 1.95% | 35.68 | 36.65 | 216896 | 78466.62 | 1.17% |
| 2024-02-26 | 36.00 | 35.95 | -0.15 | -0.42% | 35.60 | 36.50 | 196685 | 70864.22 | 1.06% |
| 2024-02-23 | 35.80 | 36.10 | 0.43 | 1.21% | 35.48 | 36.50 | 202379 | 72774.14 | 1.09% |
| 2024-02-22 | 35.29 | 35.67 | 0.06 | 0.17% | 35.23 | 35.86 | 160551 | 56987.57 | 0.86% |
| 2024-02-21 | 34.69 | 35.61 | 0.71 | 2.03% | 34.50 | 36.40 | 253757 | 90488.08 | 1.36% |
| 2024-02-20 | 34.81 | 34.90 | -0.25 | -0.71% | 34.35 | 35.08 | 159145 | 55219.09 | 0.85% |
| 2024-02-19 | 35.40 | 35.15 | -0.05 | -0.14% | 34.71 | 35.77 | 203617 | 71452.83 | 1.09% |
| 2024-02-08 | 34.48 | 35.20 | 1.03 | 3.01% | 34.18 | 35.70 | 279076 | 97638.21 | 1.50% |
| 2024-02-07 | 34.19 | 34.17 | -0.04 | -0.12% | 33.80 | 34.99 | 325988 | 111983.98 | 1.75% |
| 2024-02-06 | 31.74 | 34.21 | 2.18 | 6.81% | 31.70 | 34.30 | 306154 | 102396.98 | 1.64% |
| 2024-02-05 | 32.38 | 32.03 | -0.77 | -2.35% | 30.53 | 33.37 | 338339 | 108736.70 | 1.82% |