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 | 37.48 | 36.91 | -0.70 | -1.86% | 36.42 | 37.60 | 114590 | 42324.57 | 5.95% |
| 2024-05-09 | 37.80 | 37.61 | -0.59 | -1.54% | 37.47 | 38.17 | 136071 | 51353.14 | 7.07% |
| 2024-05-08 | 39.51 | 38.20 | -1.76 | -4.40% | 37.71 | 39.74 | 139631 | 53934.10 | 7.25% |
| 2024-05-07 | 39.87 | 39.96 | 0.59 | 1.50% | 38.52 | 40.02 | 155432 | 61252.26 | 8.08% |
| 2024-05-06 | 40.41 | 39.37 | -0.32 | -0.81% | 39.22 | 40.60 | 130509 | 51720.04 | 6.78% |
| 2024-04-30 | 40.67 | 39.69 | -1.30 | -3.17% | 39.62 | 41.19 | 158655 | 63960.86 | 8.24% |
| 2024-04-29 | 42.00 | 40.99 | -1.64 | -3.85% | 39.89 | 42.63 | 277135 | 113574.59 | 14.40% |
| 2024-04-26 | 41.90 | 42.63 | 1.83 | 4.49% | 41.48 | 43.12 | 212815 | 90250.02 | 11.06% |
| 2024-04-25 | 40.80 | 40.80 | -0.94 | -2.25% | 40.52 | 41.58 | 143197 | 58611.67 | 7.44% |
| 2024-04-24 | 40.88 | 41.74 | 1.79 | 4.48% | 39.18 | 42.00 | 240321 | 98927.45 | 12.49% |
| 2024-04-23 | 39.18 | 39.95 | 1.75 | 4.58% | 37.88 | 40.32 | 190972 | 74771.26 | 9.92% |
| 2024-04-22 | 37.30 | 38.20 | -1.18 | -3.00% | 35.60 | 38.51 | 130788 | 48715.53 | 6.80% |
| 2024-04-19 | 40.01 | 39.38 | -0.53 | -1.33% | 38.22 | 40.50 | 159890 | 62786.66 | 8.31% |
| 2024-04-18 | 38.35 | 39.91 | 1.09 | 2.81% | 37.88 | 41.53 | 294294 | 116157.01 | 15.29% |
| 2024-04-17 | 33.26 | 38.82 | 6.33 | 19.48% | 33.26 | 38.99 | 308975 | 113882.64 | 16.05% |
| 2024-04-16 | 33.88 | 32.49 | -1.85 | -5.39% | 32.41 | 34.39 | 103842 | 34483.09 | 5.40% |
| 2024-04-15 | 35.11 | 34.34 | -1.34 | -3.76% | 33.80 | 36.21 | 112578 | 39263.04 | 5.85% |
| 2024-04-12 | 35.30 | 35.68 | 0.71 | 2.03% | 35.18 | 36.85 | 135003 | 48472.52 | 7.01% |
| 2024-04-11 | 34.82 | 34.97 | 0.12 | 0.34% | 34.76 | 35.66 | 76701 | 27057.84 | 3.99% |
| 2024-04-10 | 36.14 | 34.85 | -1.11 | -3.09% | 34.68 | 36.25 | 80875 | 28442.50 | 4.20% |
| 2024-04-09 | 37.06 | 35.96 | -0.93 | -2.52% | 35.28 | 37.45 | 110034 | 39439.69 | 5.72% |
| 2024-04-08 | 36.46 | 36.89 | 0.34 | 0.93% | 36.29 | 37.73 | 84111 | 31207.39 | 4.37% |
| 2024-04-03 | 38.01 | 36.55 | -1.83 | -4.77% | 36.52 | 38.45 | 91565 | 33918.50 | 4.76% |
| 2024-04-02 | 39.16 | 38.38 | -1.20 | -3.03% | 38.03 | 39.70 | 100111 | 38763.36 | 5.20% |
| 2024-04-01 | 38.04 | 39.58 | 1.28 | 3.34% | 38.04 | 39.78 | 128367 | 50154.66 | 6.67% |
| 2024-03-29 | 37.20 | 38.30 | 1.50 | 4.08% | 37.03 | 40.00 | 150438 | 57808.13 | 7.82% |
| 2024-03-28 | 35.81 | 36.80 | 0.89 | 2.48% | 35.81 | 37.64 | 132739 | 48761.69 | 6.90% |
| 2024-03-27 | 38.52 | 35.91 | -2.92 | -7.52% | 35.82 | 39.13 | 163207 | 60301.04 | 8.48% |
| 2024-03-26 | 41.75 | 38.83 | -3.65 | -8.59% | 37.20 | 42.75 | 252314 | 100632.30 | 13.11% |
| 2024-03-25 | 43.20 | 42.48 | -1.27 | -2.90% | 42.31 | 44.80 | 147543 | 64239.68 | 7.62% |
| 2024-03-22 | 43.64 | 43.75 | -0.42 | -0.95% | 42.53 | 44.80 | 198090 | 86593.73 | 10.23% |
| 2024-03-21 | 43.45 | 44.17 | 0.39 | 0.89% | 43.26 | 45.36 | 208290 | 92487.55 | 10.76% |
| 2024-03-20 | 44.44 | 43.78 | -1.00 | -2.23% | 43.21 | 45.25 | 249440 | 109940.71 | 12.88% |
| 2024-03-19 | 41.80 | 44.78 | 2.11 | 4.94% | 41.20 | 46.80 | 377005 | 166214.30 | 19.47% |
| 2024-03-18 | 42.00 | 42.67 | 0.48 | 1.14% | 41.60 | 43.35 | 230815 | 98337.81 | 11.92% |
| 2024-03-15 | 40.00 | 42.19 | 1.63 | 4.02% | 39.30 | 42.52 | 226445 | 93414.24 | 11.70% |
| 2024-03-14 | 39.81 | 40.56 | 0.04 | 0.10% | 39.71 | 41.83 | 151948 | 61834.11 | 7.85% |
| 2024-03-13 | 42.85 | 40.52 | -1.46 | -3.48% | 40.13 | 43.00 | 188813 | 78144.09 | 9.75% |
| 2024-03-12 | 42.00 | 41.98 | -0.12 | -0.29% | 40.78 | 43.22 | 172050 | 71978.99 | 8.89% |
| 2024-03-11 | 40.30 | 42.10 | 0.25 | 0.60% | 39.80 | 42.16 | 177954 | 72442.13 | 9.19% |
| 2024-03-08 | 40.80 | 41.85 | 2.01 | 5.05% | 39.70 | 42.25 | 166996 | 68629.16 | 8.62% |
| 2024-03-07 | 42.09 | 39.84 | -2.14 | -5.10% | 39.62 | 42.84 | 172163 | 70826.17 | 8.89% |
| 2024-03-06 | 41.80 | 41.98 | -0.87 | -2.03% | 40.95 | 42.98 | 164655 | 69022.45 | 8.50% |
| 2024-03-05 | 42.18 | 42.85 | -0.41 | -0.95% | 41.88 | 45.80 | 276861 | 121033.73 | 14.30% |
| 2024-03-04 | 43.03 | 43.26 | 0.48 | 1.12% | 41.07 | 45.00 | 288590 | 123921.77 | 14.90% |
| 2024-03-01 | 39.90 | 42.78 | 3.48 | 8.85% | 39.70 | 45.00 | 290548 | 123909.15 | 15.01% |
| 2024-02-29 | 36.99 | 39.30 | 2.06 | 5.53% | 36.73 | 39.99 | 165235 | 64226.90 | 8.53% |
| 2024-02-28 | 40.18 | 37.24 | -3.70 | -9.04% | 37.20 | 40.96 | 218716 | 86363.12 | 11.30% |
| 2024-02-27 | 38.08 | 40.94 | 2.44 | 6.34% | 37.75 | 41.27 | 260284 | 103069.02 | 13.44% |
| 2024-02-26 | 38.17 | 38.50 | -0.52 | -1.33% | 37.70 | 40.64 | 205732 | 79770.04 | 10.63% |
| 2024-02-23 | 39.68 | 39.02 | 0.47 | 1.22% | 38.49 | 42.53 | 263038 | 105814.69 | 13.58% |
| 2024-02-22 | 39.00 | 38.55 | 1.14 | 3.05% | 37.50 | 39.41 | 194219 | 74695.75 | 10.03% |
| 2024-02-21 | 36.78 | 37.41 | -0.99 | -2.58% | 36.69 | 39.00 | 186390 | 70238.25 | 9.62% |
| 2024-02-20 | 36.14 | 38.40 | 0.78 | 2.07% | 35.91 | 39.87 | 275648 | 105183.41 | 14.22% |
| 2024-02-19 | 33.68 | 37.62 | 5.52 | 17.20% | 33.25 | 38.52 | 273453 | 97826.55 | 14.11% |
| 2024-02-08 | 30.33 | 32.10 | 2.41 | 8.12% | 29.92 | 32.37 | 183858 | 57855.07 | 9.48% |
| 2024-02-07 | 30.28 | 29.69 | -0.59 | -1.95% | 29.30 | 31.68 | 139511 | 42562.83 | 7.20% |
| 2024-02-06 | 26.87 | 30.28 | 2.88 | 10.51% | 26.71 | 30.50 | 147021 | 42574.27 | 7.58% |
| 2024-02-05 | 29.70 | 27.40 | -2.62 | -8.73% | 26.41 | 29.76 | 140208 | 39510.16 | 7.23% |