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 | 37.63 | 35.65 | -2.08 | -5.51% | 35.05 | 37.66 | 185080 | 66398.15 | 4.20% |
| 2024-05-09 | 35.66 | 37.73 | 2.25 | 6.34% | 35.54 | 38.40 | 216709 | 81047.05 | 4.92% |
| 2024-05-08 | 36.23 | 35.48 | -0.89 | -2.45% | 35.35 | 36.66 | 106710 | 38277.81 | 2.42% |
| 2024-05-07 | 37.51 | 36.37 | -0.91 | -2.44% | 35.79 | 37.63 | 129093 | 47348.24 | 2.93% |
| 2024-05-06 | 37.50 | 37.28 | 0.26 | 0.70% | 37.21 | 38.18 | 136903 | 51479.66 | 3.11% |
| 2024-04-30 | 37.96 | 37.02 | -0.80 | -2.12% | 36.91 | 38.12 | 146666 | 54918.81 | 3.33% |
| 2024-04-29 | 38.57 | 37.82 | -0.75 | -1.94% | 37.56 | 39.09 | 189693 | 72670.78 | 4.31% |
| 2024-04-26 | 36.86 | 38.57 | 1.56 | 4.22% | 36.86 | 39.20 | 234045 | 89375.27 | 5.32% |
| 2024-04-25 | 33.52 | 37.01 | 1.45 | 4.08% | 33.25 | 37.71 | 296364 | 107868.19 | 6.73% |
| 2024-04-24 | 34.24 | 35.56 | 1.35 | 3.95% | 33.38 | 35.73 | 174184 | 60829.83 | 3.96% |
| 2024-04-23 | 34.98 | 34.21 | -0.71 | -2.03% | 34.05 | 35.35 | 118244 | 40820.04 | 2.69% |
| 2024-04-22 | 33.92 | 34.92 | -1.35 | -3.72% | 33.18 | 35.30 | 132820 | 45716.44 | 3.02% |
| 2024-04-19 | 37.09 | 36.27 | -1.13 | -3.02% | 35.86 | 37.43 | 131863 | 48022.72 | 3.00% |
| 2024-04-18 | 37.60 | 37.40 | -0.80 | -2.09% | 36.17 | 39.00 | 236726 | 88973.38 | 5.38% |
| 2024-04-17 | 36.50 | 38.20 | 3.05 | 8.68% | 36.30 | 38.48 | 200108 | 75273.73 | 4.55% |
| 2024-04-16 | 37.25 | 35.15 | -2.35 | -6.27% | 34.80 | 37.69 | 158509 | 57143.93 | 3.60% |
| 2024-04-15 | 37.95 | 37.50 | -1.35 | -3.47% | 36.66 | 39.03 | 166540 | 62903.37 | 3.78% |
| 2024-04-12 | 38.75 | 38.85 | 0.75 | 1.97% | 38.62 | 39.95 | 148437 | 58313.55 | 3.37% |
| 2024-04-11 | 37.75 | 38.10 | 0.41 | 1.09% | 37.71 | 39.36 | 141856 | 54773.01 | 3.22% |
| 2024-04-10 | 39.50 | 37.69 | -1.81 | -4.58% | 37.20 | 39.60 | 164792 | 62497.14 | 3.74% |
| 2024-04-09 | 40.98 | 39.50 | -1.50 | -3.66% | 38.84 | 41.80 | 179927 | 71112.30 | 4.09% |
| 2024-04-08 | 41.69 | 41.00 | -1.26 | -2.98% | 40.81 | 43.26 | 176416 | 73840.75 | 4.01% |
| 2024-04-03 | 42.48 | 42.26 | -0.28 | -0.66% | 41.05 | 44.06 | 235974 | 100658.00 | 5.36% |
| 2024-04-02 | 43.77 | 42.54 | 0.00 | 0.00% | 41.91 | 44.18 | 227599 | 97555.55 | 5.17% |
| 2024-04-01 | 42.19 | 42.54 | -0.05 | -0.12% | 40.33 | 43.16 | 194577 | 81841.82 | 4.42% |
| 2024-03-29 | 39.57 | 42.59 | 3.31 | 8.43% | 39.28 | 42.99 | 254470 | 105638.64 | 5.78% |
| 2024-03-28 | 37.54 | 39.28 | 2.18 | 5.88% | 37.01 | 40.17 | 245161 | 94601.09 | 5.57% |
| 2024-03-27 | 38.50 | 37.10 | -1.71 | -4.41% | 37.00 | 38.96 | 195710 | 73778.70 | 4.45% |
| 2024-03-26 | 40.50 | 38.81 | -0.79 | -1.99% | 38.45 | 40.91 | 226298 | 90193.45 | 5.14% |
| 2024-03-25 | 42.42 | 39.60 | -3.69 | -8.52% | 39.33 | 43.58 | 345911 | 141469.08 | 7.86% |
| 2024-03-22 | 43.86 | 43.29 | -0.65 | -1.48% | 42.91 | 45.81 | 256842 | 114533.19 | 5.83% |
| 2024-03-21 | 45.00 | 43.94 | 1.29 | 3.02% | 43.40 | 45.99 | 237283 | 105625.07 | 5.39% |
| 2024-03-20 | 41.52 | 42.65 | 0.77 | 1.84% | 41.52 | 43.23 | 168956 | 71762.14 | 3.84% |
| 2024-03-19 | 43.13 | 41.88 | -0.92 | -2.15% | 41.81 | 44.00 | 202619 | 87021.54 | 4.60% |
| 2024-03-18 | 41.38 | 42.80 | 1.30 | 3.13% | 41.08 | 42.80 | 242063 | 102018.44 | 5.50% |
| 2024-03-15 | 40.30 | 41.50 | 1.21 | 3.00% | 39.92 | 41.67 | 220778 | 90839.12 | 5.01% |
| 2024-03-14 | 40.00 | 40.29 | -0.83 | -2.02% | 39.61 | 41.18 | 192032 | 77424.05 | 4.36% |
| 2024-03-13 | 41.14 | 41.12 | 0.64 | 1.58% | 40.03 | 42.80 | 261670 | 108198.42 | 5.94% |
| 2024-03-12 | 40.64 | 40.48 | -0.75 | -1.82% | 39.58 | 43.38 | 298112 | 123935.91 | 6.77% |
| 2024-03-11 | 39.81 | 41.23 | -0.57 | -1.36% | 39.35 | 41.79 | 279407 | 112172.55 | 6.35% |
| 2024-03-08 | 38.38 | 41.80 | 4.20 | 11.17% | 37.50 | 41.80 | 388710 | 155459.72 | 8.83% |
| 2024-03-07 | 37.60 | 37.60 | -0.22 | -0.58% | 36.70 | 38.70 | 267814 | 101389.65 | 6.08% |
| 2024-03-06 | 35.70 | 37.82 | 1.26 | 3.45% | 35.03 | 39.05 | 374496 | 137782.30 | 8.51% |
| 2024-03-05 | 36.99 | 36.56 | -0.80 | -2.14% | 35.80 | 38.89 | 375801 | 140498.27 | 8.54% |
| 2024-03-04 | 35.50 | 37.36 | 2.94 | 8.54% | 35.00 | 38.50 | 423076 | 154315.12 | 9.61% |
| 2024-03-01 | 32.67 | 34.42 | 1.30 | 3.93% | 32.67 | 34.48 | 240873 | 81324.84 | 5.47% |
| 2024-02-29 | 30.10 | 33.12 | 2.92 | 9.67% | 30.10 | 34.23 | 291192 | 94681.25 | 6.61% |
| 2024-02-28 | 31.80 | 30.20 | -1.99 | -6.18% | 30.11 | 33.75 | 258701 | 82867.11 | 5.88% |
| 2024-02-27 | 30.19 | 32.19 | 1.79 | 5.89% | 30.01 | 32.38 | 188577 | 59415.30 | 4.28% |
| 2024-02-26 | 30.48 | 30.40 | 0.47 | 1.57% | 29.95 | 31.28 | 168250 | 51465.78 | 3.82% |
| 2024-02-23 | 29.85 | 29.93 | 0.67 | 2.29% | 29.12 | 30.38 | 171948 | 51421.76 | 3.91% |
| 2024-02-22 | 28.15 | 29.26 | 1.40 | 5.03% | 28.15 | 29.57 | 187239 | 54075.18 | 4.25% |
| 2024-02-21 | 27.50 | 27.86 | -0.83 | -2.89% | 27.22 | 29.36 | 230935 | 65136.10 | 5.25% |
| 2024-02-20 | 26.70 | 28.69 | 1.25 | 4.56% | 26.38 | 29.20 | 210802 | 58617.69 | 4.79% |
| 2024-02-19 | 26.60 | 27.44 | 1.99 | 7.82% | 25.52 | 27.48 | 190979 | 50526.62 | 4.34% |
| 2024-02-08 | 24.40 | 25.45 | 1.35 | 5.60% | 24.40 | 26.00 | 157804 | 39858.08 | 3.58% |
| 2024-02-07 | 22.96 | 24.10 | 1.35 | 5.93% | 22.76 | 25.26 | 181368 | 44117.32 | 4.12% |
| 2024-02-06 | 20.00 | 22.75 | 1.95 | 9.38% | 19.80 | 23.36 | 167432 | 36272.73 | 3.80% |
| 2024-02-05 | 23.54 | 20.80 | -2.93 | -12.35% | 20.71 | 23.98 | 159244 | 34728.64 | 3.62% |