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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 39.19 | 38.38 | -0.87 | -2.22% | 38.21 | 39.60 | 109769 | 42500.92 | 2.03% |
| 2024-05-09 | 36.79 | 39.25 | 2.45 | 6.66% | 36.79 | 39.48 | 140735 | 53955.57 | 2.60% |
| 2024-05-08 | 37.79 | 36.80 | -1.04 | -2.75% | 36.68 | 37.79 | 55609 | 20602.43 | 1.03% |
| 2024-05-07 | 37.86 | 37.84 | -0.07 | -0.18% | 37.72 | 38.05 | 44339 | 16789.09 | 0.82% |
| 2024-05-06 | 38.30 | 37.91 | -0.06 | -0.16% | 37.86 | 38.92 | 74413 | 28499.00 | 1.37% |
| 2024-04-30 | 38.04 | 37.97 | -0.14 | -0.37% | 37.68 | 38.39 | 74693 | 28360.35 | 1.38% |
| 2024-04-29 | 36.58 | 38.11 | 1.22 | 3.31% | 36.52 | 38.33 | 131066 | 49290.32 | 2.42% |
| 2024-04-26 | 35.82 | 36.89 | 0.71 | 1.96% | 35.82 | 36.93 | 80870 | 29561.89 | 1.49% |
| 2024-04-25 | 36.00 | 36.18 | 0.10 | 0.28% | 35.71 | 36.74 | 68329 | 24757.20 | 1.26% |
| 2024-04-24 | 35.90 | 36.08 | 0.03 | 0.08% | 35.70 | 36.19 | 62474 | 22467.12 | 1.15% |
| 2024-04-23 | 35.67 | 36.05 | 0.62 | 1.75% | 35.32 | 36.08 | 71142 | 25422.90 | 1.31% |
| 2024-04-22 | 35.00 | 35.43 | 0.85 | 2.46% | 34.60 | 36.01 | 79944 | 28421.84 | 1.48% |
| 2024-04-19 | 35.20 | 34.58 | -0.77 | -2.18% | 34.36 | 35.20 | 63726 | 22079.14 | 1.18% |
| 2024-04-18 | 35.60 | 35.35 | -0.52 | -1.45% | 34.80 | 35.99 | 66322 | 23536.16 | 1.22% |
| 2024-04-17 | 35.30 | 35.87 | 0.89 | 2.54% | 35.30 | 36.13 | 85026 | 30369.68 | 1.57% |
| 2024-04-16 | 36.07 | 34.98 | -1.39 | -3.82% | 34.98 | 36.39 | 70774 | 25288.36 | 1.31% |
| 2024-04-15 | 35.50 | 36.37 | 0.99 | 2.80% | 35.48 | 36.99 | 87670 | 31896.26 | 1.62% |
| 2024-04-12 | 35.00 | 35.38 | 0.18 | 0.51% | 35.00 | 35.75 | 46224 | 16332.11 | 0.85% |
| 2024-04-11 | 35.65 | 35.20 | -0.47 | -1.32% | 35.05 | 36.18 | 72655 | 25779.61 | 1.34% |
| 2024-04-10 | 37.27 | 35.67 | -1.57 | -4.22% | 35.50 | 37.35 | 69724 | 25139.58 | 1.29% |
| 2024-04-09 | 36.72 | 37.24 | 0.55 | 1.50% | 36.52 | 37.24 | 35969 | 13294.61 | 0.66% |
| 2024-04-08 | 37.79 | 36.69 | -0.87 | -2.32% | 36.66 | 37.86 | 43496 | 16192.18 | 0.80% |
| 2024-04-03 | 37.54 | 37.56 | -0.18 | -0.48% | 37.07 | 37.94 | 47739 | 17898.13 | 0.88% |
| 2024-04-02 | 38.23 | 37.74 | -0.70 | -1.82% | 37.54 | 38.37 | 55244 | 20891.41 | 1.02% |
| 2024-04-01 | 37.95 | 38.44 | 0.96 | 2.56% | 37.79 | 38.56 | 76399 | 29189.82 | 1.41% |
| 2024-03-29 | 37.03 | 37.48 | 0.58 | 1.57% | 36.73 | 37.57 | 55597 | 20654.86 | 1.03% |
| 2024-03-28 | 36.55 | 36.90 | 0.37 | 1.01% | 36.38 | 37.49 | 76563 | 28334.09 | 1.41% |
| 2024-03-27 | 37.98 | 36.53 | -1.49 | -3.92% | 36.52 | 37.99 | 80663 | 29957.21 | 1.49% |
| 2024-03-26 | 38.32 | 38.02 | -0.13 | -0.34% | 37.50 | 38.77 | 91439 | 34819.27 | 1.69% |
| 2024-03-25 | 40.00 | 38.15 | -2.35 | -5.80% | 38.05 | 40.13 | 135831 | 52825.59 | 2.51% |
| 2024-03-22 | 40.81 | 40.50 | -0.43 | -1.05% | 40.11 | 41.53 | 87685 | 35663.57 | 1.62% |
| 2024-03-21 | 42.06 | 40.93 | -0.75 | -1.80% | 40.91 | 42.16 | 88515 | 36607.32 | 1.63% |
| 2024-03-20 | 41.72 | 41.68 | -0.30 | -0.71% | 41.16 | 42.25 | 91114 | 37974.91 | 1.68% |
| 2024-03-19 | 41.56 | 41.98 | 0.33 | 0.79% | 40.99 | 42.60 | 145653 | 60934.99 | 2.69% |
| 2024-03-18 | 41.77 | 41.65 | 0.21 | 0.51% | 40.90 | 42.28 | 134409 | 55745.60 | 2.48% |
| 2024-03-15 | 41.40 | 41.44 | 0.02 | 0.05% | 40.20 | 41.47 | 105938 | 43232.85 | 1.95% |
| 2024-03-14 | 41.10 | 41.42 | -0.16 | -0.38% | 40.88 | 42.24 | 124517 | 51765.21 | 2.30% |
| 2024-03-13 | 41.50 | 41.58 | 0.30 | 0.73% | 41.48 | 43.17 | 181618 | 76946.67 | 3.35% |
| 2024-03-12 | 41.66 | 41.28 | -0.38 | -0.91% | 40.88 | 42.04 | 123698 | 51078.71 | 2.28% |
| 2024-03-11 | 40.57 | 41.66 | 0.66 | 1.61% | 40.48 | 41.69 | 146581 | 60363.63 | 2.70% |
| 2024-03-08 | 38.72 | 41.00 | 2.35 | 6.08% | 38.43 | 41.00 | 185628 | 74349.59 | 3.43% |
| 2024-03-07 | 39.69 | 38.65 | -1.14 | -2.87% | 38.65 | 40.08 | 106684 | 41752.30 | 1.97% |
| 2024-03-06 | 39.60 | 39.79 | -0.21 | -0.53% | 38.65 | 39.88 | 114140 | 44822.32 | 2.11% |
| 2024-03-05 | 40.30 | 40.00 | -0.53 | -1.31% | 39.72 | 40.99 | 98276 | 39551.02 | 1.81% |
| 2024-03-04 | 40.57 | 40.53 | -0.21 | -0.52% | 39.85 | 41.09 | 132188 | 53354.09 | 2.44% |
| 2024-03-01 | 40.00 | 40.74 | 0.99 | 2.49% | 39.45 | 41.20 | 201047 | 81367.57 | 3.71% |
| 2024-02-29 | 37.45 | 39.75 | 2.08 | 5.52% | 37.45 | 39.86 | 160398 | 62745.39 | 2.96% |
| 2024-02-28 | 39.98 | 37.67 | -2.48 | -6.18% | 37.51 | 40.38 | 170504 | 66691.84 | 3.15% |
| 2024-02-27 | 38.30 | 40.15 | 1.63 | 4.23% | 38.16 | 40.15 | 146847 | 57778.80 | 2.71% |
| 2024-02-26 | 38.82 | 38.52 | -0.48 | -1.23% | 38.46 | 39.25 | 96053 | 37245.25 | 1.77% |
| 2024-02-23 | 39.70 | 39.00 | -0.30 | -0.76% | 38.40 | 39.90 | 99519 | 38725.97 | 1.84% |
| 2024-02-22 | 38.60 | 39.30 | 0.40 | 1.03% | 38.60 | 39.47 | 77409 | 30301.42 | 1.43% |
| 2024-02-21 | 38.22 | 38.90 | 0.16 | 0.41% | 38.11 | 40.04 | 113841 | 44418.26 | 2.10% |
| 2024-02-20 | 39.15 | 38.74 | -1.23 | -3.08% | 37.95 | 39.30 | 122901 | 47311.50 | 2.27% |
| 2024-02-19 | 39.58 | 39.97 | 0.51 | 1.29% | 39.01 | 40.64 | 124314 | 49490.93 | 2.29% |
| 2024-02-08 | 39.50 | 39.46 | 0.22 | 0.56% | 39.26 | 41.98 | 174130 | 71046.05 | 3.21% |
| 2024-02-07 | 38.07 | 39.24 | 0.75 | 1.95% | 38.00 | 39.85 | 151174 | 59337.31 | 2.79% |
| 2024-02-06 | 34.56 | 38.49 | 3.19 | 9.04% | 34.55 | 38.66 | 146424 | 54739.83 | 2.70% |
| 2024-02-05 | 33.90 | 35.30 | 0.99 | 2.89% | 32.66 | 35.95 | 124891 | 43123.87 | 2.30% |
| 2024-02-02 | 34.33 | 34.31 | 0.09 | 0.26% | 33.28 | 35.97 | 113216 | 39492.38 | 2.09% |