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 | 36.31 | 36.71 | 0.28 | 0.77% | 36.04 | 37.09 | 209449 | 76784.55 | 1.48% |
| 2024-05-08 | 36.89 | 36.43 | -0.45 | -1.22% | 36.30 | 37.29 | 208744 | 76598.84 | 1.48% |
| 2024-05-07 | 36.82 | 36.88 | -0.15 | -0.41% | 36.56 | 37.30 | 217176 | 80067.43 | 1.54% |
| 2024-05-06 | 35.67 | 37.03 | 1.93 | 5.50% | 35.66 | 37.48 | 379647 | 139331.50 | 2.68% |
| 2024-04-30 | 35.85 | 35.10 | -0.60 | -1.68% | 35.01 | 35.85 | 205680 | 72615.06 | 1.45% |
| 2024-04-29 | 34.60 | 35.70 | 0.87 | 2.50% | 34.45 | 36.16 | 305327 | 108413.55 | 2.16% |
| 2024-04-26 | 34.18 | 34.83 | 0.62 | 1.81% | 33.81 | 34.88 | 277883 | 95695.00 | 1.96% |
| 2024-04-25 | 34.00 | 34.21 | 0.13 | 0.38% | 33.80 | 34.75 | 276921 | 95145.12 | 1.96% |
| 2024-04-24 | 34.63 | 34.08 | -1.31 | -3.70% | 33.51 | 34.89 | 478387 | 163332.80 | 3.38% |
| 2024-04-23 | 36.99 | 35.39 | -4.82 | -11.99% | 34.05 | 37.00 | 780788 | 274045.41 | 5.52% |
| 2024-04-22 | 40.35 | 40.21 | -0.28 | -0.69% | 40.10 | 41.17 | 150663 | 60946.89 | 1.07% |
| 2024-04-19 | 41.18 | 40.49 | -0.84 | -2.03% | 40.13 | 41.18 | 203733 | 82561.68 | 1.44% |
| 2024-04-18 | 41.81 | 41.33 | -0.78 | -1.85% | 41.32 | 42.25 | 196435 | 81913.41 | 1.39% |
| 2024-04-17 | 41.80 | 42.11 | 0.23 | 0.55% | 41.17 | 42.44 | 206443 | 86557.40 | 1.46% |
| 2024-04-16 | 41.20 | 41.88 | 0.39 | 0.94% | 41.15 | 43.10 | 252491 | 107085.26 | 1.79% |
| 2024-04-15 | 40.70 | 41.49 | 0.55 | 1.34% | 40.44 | 42.16 | 201482 | 83400.46 | 1.42% |
| 2024-04-12 | 41.62 | 40.94 | -1.10 | -2.62% | 40.71 | 42.25 | 208875 | 86269.23 | 1.48% |
| 2024-04-11 | 43.35 | 42.04 | -1.79 | -4.08% | 40.67 | 43.56 | 335390 | 141143.70 | 2.36% |
| 2024-04-10 | 45.16 | 43.83 | -1.27 | -2.82% | 43.68 | 45.18 | 137443 | 60569.85 | 0.97% |
| 2024-04-09 | 44.28 | 45.10 | 1.03 | 2.34% | 43.98 | 45.38 | 145491 | 64919.63 | 1.02% |
| 2024-04-08 | 44.89 | 44.07 | -1.20 | -2.65% | 44.02 | 45.05 | 161048 | 71459.70 | 1.13% |
| 2024-04-03 | 45.91 | 45.27 | -0.73 | -1.59% | 45.08 | 46.58 | 146140 | 66843.71 | 1.03% |
| 2024-04-02 | 46.68 | 46.00 | -0.64 | -1.37% | 45.76 | 46.80 | 130536 | 60081.17 | 0.92% |
| 2024-04-01 | 44.98 | 46.64 | 1.70 | 3.78% | 44.98 | 46.64 | 210038 | 96716.69 | 1.48% |
| 2024-03-29 | 45.16 | 44.94 | -0.33 | -0.73% | 44.30 | 45.26 | 163968 | 73402.53 | 1.15% |
| 2024-03-28 | 45.17 | 45.27 | -0.17 | -0.37% | 45.00 | 45.90 | 184160 | 83567.88 | 1.30% |
| 2024-03-27 | 46.74 | 45.44 | -1.51 | -3.22% | 45.44 | 46.79 | 167212 | 76891.31 | 1.18% |
| 2024-03-26 | 46.56 | 46.95 | 0.39 | 0.84% | 45.70 | 47.13 | 207667 | 96320.81 | 1.46% |
| 2024-03-25 | 47.60 | 46.56 | -0.76 | -1.61% | 46.55 | 47.75 | 170109 | 80199.91 | 1.20% |
| 2024-03-22 | 48.23 | 47.32 | -1.09 | -2.25% | 47.01 | 48.44 | 177801 | 84407.55 | 1.25% |
| 2024-03-21 | 49.15 | 48.41 | -0.93 | -1.88% | 48.14 | 49.20 | 195999 | 95181.40 | 1.38% |
| 2024-03-20 | 50.01 | 49.34 | -1.06 | -2.10% | 48.80 | 50.18 | 214243 | 105577.38 | 1.51% |
| 2024-03-19 | 50.00 | 50.40 | -0.04 | -0.08% | 49.83 | 51.92 | 248664 | 126103.84 | 1.75% |
| 2024-03-18 | 50.63 | 50.44 | -0.19 | -0.38% | 49.03 | 50.64 | 269754 | 133981.14 | 1.90% |
| 2024-03-15 | 51.69 | 50.63 | -1.10 | -2.13% | 49.75 | 52.60 | 209695 | 106175.56 | 1.48% |
| 2024-03-14 | 55.35 | 51.73 | -1.87 | -3.49% | 51.36 | 55.99 | 238526 | 126804.98 | 1.68% |
| 2024-03-13 | 54.60 | 53.60 | -0.68 | -1.25% | 53.18 | 54.74 | 148675 | 79903.34 | 1.05% |
| 2024-03-12 | 51.03 | 54.28 | 3.38 | 6.64% | 51.02 | 54.86 | 256192 | 136527.12 | 1.80% |
| 2024-03-11 | 49.85 | 50.90 | 1.00 | 2.00% | 48.93 | 50.98 | 163614 | 82221.37 | 1.15% |
| 2024-03-08 | 50.92 | 49.90 | -1.44 | -2.80% | 49.13 | 51.33 | 196093 | 97728.70 | 1.38% |
| 2024-03-07 | 52.50 | 51.34 | -1.75 | -3.30% | 50.88 | 53.40 | 143740 | 74364.69 | 1.01% |
| 2024-03-06 | 53.34 | 53.09 | -0.26 | -0.49% | 52.27 | 53.63 | 92586 | 48968.41 | 0.65% |
| 2024-03-05 | 54.20 | 53.35 | -1.08 | -1.98% | 52.79 | 54.49 | 159984 | 85753.51 | 1.13% |
| 2024-03-04 | 52.52 | 54.43 | 1.41 | 2.66% | 52.50 | 54.90 | 158013 | 85435.66 | 1.11% |
| 2024-03-01 | 53.48 | 53.02 | -0.47 | -0.88% | 52.22 | 53.48 | 112895 | 59680.91 | 0.79% |
| 2024-02-29 | 51.87 | 53.49 | 0.57 | 1.08% | 51.87 | 53.80 | 133269 | 70758.78 | 0.94% |
| 2024-02-28 | 54.50 | 52.92 | -1.12 | -2.07% | 52.84 | 55.66 | 192461 | 104823.54 | 1.35% |
| 2024-02-27 | 52.52 | 54.04 | 0.69 | 1.29% | 52.52 | 54.06 | 110157 | 58742.41 | 0.78% |
| 2024-02-26 | 52.59 | 53.35 | 0.31 | 0.58% | 52.28 | 54.08 | 133451 | 71031.34 | 0.94% |
| 2024-02-23 | 53.60 | 53.04 | 0.45 | 0.86% | 52.61 | 54.24 | 142096 | 75770.35 | 1.00% |
| 2024-02-22 | 53.40 | 52.59 | -0.81 | -1.52% | 52.10 | 53.40 | 141634 | 74444.98 | 1.00% |
| 2024-02-21 | 52.71 | 53.40 | 0.20 | 0.38% | 52.10 | 54.08 | 125084 | 66756.20 | 0.88% |
| 2024-02-20 | 53.16 | 53.20 | -0.59 | -1.10% | 52.67 | 54.53 | 134937 | 72082.98 | 0.95% |
| 2024-02-19 | 51.43 | 53.79 | 2.39 | 4.65% | 50.89 | 54.05 | 208366 | 109567.84 | 1.47% |
| 2024-02-08 | 52.30 | 51.40 | -0.53 | -1.02% | 50.40 | 52.36 | 218745 | 112494.03 | 1.54% |
| 2024-02-07 | 50.80 | 51.93 | 0.53 | 1.03% | 49.60 | 53.39 | 279615 | 144830.67 | 1.97% |
| 2024-02-06 | 46.51 | 51.40 | 4.14 | 8.76% | 46.09 | 51.65 | 292651 | 147658.56 | 2.06% |
| 2024-02-05 | 44.06 | 47.26 | 2.88 | 6.49% | 43.43 | 48.30 | 287059 | 132654.12 | 2.02% |
| 2024-02-02 | 46.03 | 44.38 | -1.25 | -2.74% | 43.17 | 46.49 | 161818 | 72282.30 | 1.14% |
| 2024-02-01 | 44.85 | 45.63 | 0.70 | 1.56% | 44.61 | 46.95 | 194793 | 89469.13 | 1.37% |
| 2024-01-31 | 45.85 | 44.93 | -1.15 | -2.50% | 44.70 | 46.21 | 132733 | 59865.16 | 0.93% |