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 | 38.73 | 37.72 | -1.25 | -3.21% | 37.66 | 38.91 | 65873 | 25074.95 | 4.31% |
| 2024-05-09 | 38.79 | 38.97 | 0.37 | 0.96% | 38.60 | 39.37 | 87009 | 33923.33 | 5.69% |
| 2024-05-08 | 38.30 | 38.60 | 0.04 | 0.10% | 37.93 | 39.10 | 80424 | 31009.14 | 5.26% |
| 2024-05-07 | 38.23 | 38.56 | 0.25 | 0.65% | 38.10 | 39.20 | 67978 | 26238.43 | 4.44% |
| 2024-05-06 | 38.91 | 38.31 | 0.14 | 0.37% | 38.18 | 39.11 | 68275 | 26311.81 | 4.46% |
| 2024-04-30 | 38.58 | 38.17 | -0.42 | -1.09% | 38.16 | 39.35 | 84715 | 32731.85 | 5.54% |
| 2024-04-29 | 36.99 | 38.59 | 1.48 | 3.99% | 36.99 | 38.90 | 108199 | 41255.53 | 7.07% |
| 2024-04-26 | 35.99 | 37.11 | 2.10 | 6.00% | 35.92 | 38.59 | 121861 | 45270.24 | 7.97% |
| 2024-04-25 | 35.17 | 35.01 | -0.48 | -1.35% | 34.96 | 35.96 | 63812 | 22605.51 | 4.17% |
| 2024-04-24 | 34.52 | 35.49 | 0.98 | 2.84% | 34.40 | 35.49 | 64547 | 22632.74 | 4.22% |
| 2024-04-23 | 34.10 | 34.51 | 0.41 | 1.20% | 34.10 | 34.73 | 46385 | 15973.95 | 3.03% |
| 2024-04-22 | 33.85 | 34.10 | -0.63 | -1.81% | 33.20 | 34.69 | 54954 | 18705.21 | 3.59% |
| 2024-04-19 | 33.80 | 34.73 | 0.72 | 2.12% | 33.20 | 35.52 | 97496 | 33657.95 | 6.37% |
| 2024-04-18 | 34.00 | 34.01 | -0.35 | -1.02% | 33.64 | 34.81 | 67083 | 23011.33 | 4.39% |
| 2024-04-17 | 32.25 | 34.36 | 2.86 | 9.08% | 32.25 | 34.37 | 86271 | 28963.16 | 5.64% |
| 2024-04-16 | 33.61 | 31.50 | -2.58 | -7.57% | 31.49 | 33.88 | 72798 | 23507.43 | 4.76% |
| 2024-04-15 | 34.88 | 34.08 | -0.82 | -2.35% | 33.33 | 35.52 | 64762 | 22243.55 | 4.23% |
| 2024-04-12 | 35.56 | 34.90 | -0.52 | -1.47% | 34.89 | 35.99 | 45540 | 16176.25 | 2.98% |
| 2024-04-11 | 35.60 | 35.42 | -0.08 | -0.23% | 35.20 | 36.50 | 52932 | 18929.55 | 3.46% |
| 2024-04-10 | 37.20 | 35.50 | -1.68 | -4.52% | 35.08 | 37.33 | 75402 | 26947.64 | 4.93% |
| 2024-04-09 | 37.10 | 37.18 | 0.45 | 1.23% | 36.53 | 37.35 | 49949 | 18498.83 | 3.27% |
| 2024-04-08 | 37.60 | 36.73 | -1.35 | -3.55% | 36.70 | 38.08 | 70654 | 26249.15 | 4.62% |
| 2024-04-03 | 38.52 | 38.08 | -1.91 | -4.78% | 36.95 | 39.84 | 126689 | 48534.41 | 8.28% |
| 2024-04-02 | 39.90 | 39.99 | 0.09 | 0.23% | 39.13 | 40.94 | 107204 | 42903.89 | 7.01% |
| 2024-04-01 | 39.24 | 39.90 | 0.94 | 2.41% | 39.12 | 40.00 | 78912 | 31228.26 | 5.16% |
| 2024-03-29 | 38.20 | 38.96 | 0.26 | 0.67% | 37.87 | 39.12 | 78257 | 30265.36 | 5.12% |
| 2024-03-28 | 37.00 | 38.70 | 2.01 | 5.48% | 37.00 | 39.16 | 104991 | 40207.26 | 6.86% |
| 2024-03-27 | 38.70 | 36.69 | -2.21 | -5.68% | 36.66 | 39.08 | 97003 | 36462.38 | 6.34% |
| 2024-03-26 | 39.75 | 38.90 | -1.16 | -2.90% | 38.45 | 40.69 | 121690 | 47866.18 | 7.96% |
| 2024-03-25 | 41.00 | 40.06 | -2.01 | -4.78% | 40.04 | 43.21 | 148800 | 61769.87 | 9.73% |
| 2024-03-22 | 42.60 | 42.07 | -0.16 | -0.38% | 42.07 | 44.14 | 171659 | 74083.46 | 11.22% |
| 2024-03-21 | 42.20 | 42.23 | -0.79 | -1.84% | 41.79 | 43.37 | 144134 | 61113.21 | 9.42% |
| 2024-03-20 | 41.20 | 43.02 | 1.24 | 2.97% | 40.78 | 45.58 | 264217 | 113385.04 | 17.28% |
| 2024-03-19 | 40.28 | 41.78 | 1.56 | 3.88% | 39.66 | 43.00 | 199975 | 82252.05 | 13.08% |
| 2024-03-18 | 39.65 | 40.22 | 0.78 | 1.98% | 39.40 | 40.25 | 106016 | 42338.33 | 6.93% |
| 2024-03-15 | 38.80 | 39.44 | 0.37 | 0.95% | 38.50 | 39.47 | 69842 | 27330.31 | 4.57% |
| 2024-03-14 | 39.61 | 39.07 | -1.01 | -2.52% | 38.36 | 39.89 | 93019 | 36407.77 | 6.08% |
| 2024-03-13 | 39.98 | 40.08 | 0.58 | 1.47% | 39.19 | 40.44 | 106107 | 42300.37 | 6.94% |
| 2024-03-12 | 39.60 | 39.50 | -0.02 | -0.05% | 39.18 | 40.60 | 118431 | 47175.34 | 7.74% |
| 2024-03-11 | 38.58 | 39.52 | 0.32 | 0.82% | 38.20 | 39.57 | 108173 | 42296.86 | 7.07% |
| 2024-03-08 | 38.20 | 39.20 | 0.60 | 1.55% | 38.11 | 39.31 | 113258 | 44042.24 | 7.41% |
| 2024-03-07 | 39.50 | 38.60 | -0.39 | -1.00% | 38.55 | 40.86 | 161263 | 64237.41 | 10.54% |
| 2024-03-06 | 39.00 | 38.99 | -0.91 | -2.28% | 38.06 | 39.49 | 136567 | 53079.16 | 8.93% |
| 2024-03-05 | 39.98 | 39.90 | -1.09 | -2.66% | 39.38 | 42.62 | 206490 | 83804.61 | 13.50% |
| 2024-03-04 | 38.99 | 40.99 | 1.66 | 4.22% | 38.20 | 42.00 | 249743 | 100654.67 | 16.33% |
| 2024-03-01 | 39.00 | 39.33 | -0.35 | -0.88% | 38.29 | 39.77 | 250578 | 97746.46 | 16.38% |
| 2024-02-29 | 33.30 | 39.68 | 6.08 | 18.10% | 33.21 | 40.30 | 329104 | 123972.84 | 21.52% |
| 2024-02-28 | 36.93 | 33.60 | -3.03 | -8.27% | 33.56 | 37.48 | 190288 | 68133.80 | 12.44% |
| 2024-02-27 | 34.75 | 36.63 | 1.48 | 4.21% | 34.71 | 36.65 | 138735 | 49718.11 | 9.07% |
| 2024-02-26 | 34.70 | 35.15 | 0.11 | 0.31% | 34.53 | 36.04 | 131134 | 46357.57 | 8.57% |
| 2024-02-23 | 34.70 | 35.04 | 0.34 | 0.98% | 34.18 | 35.24 | 140897 | 48885.93 | 9.21% |
| 2024-02-22 | 33.03 | 34.70 | 1.67 | 5.06% | 33.03 | 36.61 | 191706 | 66622.92 | 12.53% |
| 2024-02-21 | 32.40 | 33.03 | 0.06 | 0.18% | 32.12 | 34.48 | 134003 | 44842.93 | 8.76% |
| 2024-02-20 | 32.10 | 32.97 | 0.16 | 0.49% | 31.80 | 33.60 | 109405 | 35970.12 | 7.15% |
| 2024-02-19 | 31.40 | 32.81 | 1.65 | 5.30% | 31.40 | 33.20 | 120138 | 38765.00 | 7.86% |
| 2024-02-08 | 29.60 | 31.16 | 2.11 | 7.26% | 28.80 | 31.57 | 120667 | 36928.60 | 7.89% |
| 2024-02-07 | 28.40 | 29.05 | 0.28 | 0.97% | 28.11 | 30.49 | 108998 | 32233.32 | 7.13% |
| 2024-02-06 | 26.50 | 28.77 | 2.28 | 8.61% | 25.50 | 29.35 | 94828 | 26273.22 | 6.20% |
| 2024-02-05 | 28.75 | 26.49 | -2.92 | -9.93% | 25.81 | 29.07 | 92652 | 25299.03 | 6.06% |
| 2024-02-02 | 30.55 | 29.41 | -1.30 | -4.23% | 28.03 | 31.14 | 79304 | 23530.37 | 5.19% |
| 2024-02-01 | 30.60 | 30.71 | 0.49 | 1.62% | 30.50 | 32.72 | 81573 | 25540.04 | 5.33% |