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 | 38.16 | 37.37 | -0.80 | -2.10% | 37.21 | 38.40 | 24389 | 9149.66 | 1.46% |
| 2024-05-09 | 37.82 | 38.17 | 0.69 | 1.84% | 37.82 | 38.45 | 23152 | 8833.74 | 1.39% |
| 2024-05-08 | 38.20 | 37.48 | -1.11 | -2.88% | 37.46 | 38.34 | 26206 | 9901.86 | 1.57% |
| 2024-05-07 | 38.60 | 38.59 | -0.06 | -0.16% | 38.26 | 39.10 | 25647 | 9910.02 | 1.54% |
| 2024-05-06 | 38.88 | 38.65 | 0.36 | 0.94% | 38.47 | 39.12 | 33342 | 12926.88 | 2.00% |
| 2024-04-30 | 38.69 | 38.29 | -0.04 | -0.10% | 38.08 | 39.40 | 41074 | 15890.31 | 2.46% |
| 2024-04-29 | 37.70 | 38.33 | 1.22 | 3.29% | 37.37 | 38.73 | 45077 | 17134.85 | 2.70% |
| 2024-04-26 | 36.10 | 37.11 | 0.97 | 2.68% | 36.08 | 37.18 | 37737 | 13905.18 | 2.26% |
| 2024-04-25 | 36.60 | 36.14 | -1.01 | -2.72% | 35.85 | 36.77 | 37773 | 13709.09 | 2.26% |
| 2024-04-24 | 36.21 | 37.15 | 0.84 | 2.31% | 36.21 | 37.15 | 28482 | 10506.48 | 1.71% |
| 2024-04-23 | 36.06 | 36.31 | 0.11 | 0.30% | 35.99 | 36.79 | 22606 | 8244.03 | 1.35% |
| 2024-04-22 | 35.25 | 36.20 | 0.10 | 0.28% | 34.95 | 36.60 | 25862 | 9280.39 | 1.55% |
| 2024-04-19 | 36.56 | 36.10 | -0.46 | -1.26% | 35.92 | 37.10 | 28186 | 10246.69 | 1.69% |
| 2024-04-18 | 36.03 | 36.56 | 0.33 | 0.91% | 35.51 | 37.32 | 38360 | 14055.38 | 2.30% |
| 2024-04-17 | 34.81 | 36.23 | 2.13 | 6.25% | 34.81 | 36.28 | 38256 | 13715.68 | 2.29% |
| 2024-04-16 | 36.94 | 34.10 | -3.05 | -8.21% | 33.91 | 37.13 | 48828 | 17162.61 | 2.93% |
| 2024-04-15 | 38.22 | 37.15 | -1.09 | -2.85% | 36.43 | 38.60 | 43752 | 16333.67 | 2.62% |
| 2024-04-12 | 39.50 | 38.24 | -1.16 | -2.94% | 38.18 | 39.78 | 44008 | 17055.74 | 2.64% |
| 2024-04-11 | 40.49 | 39.40 | -1.49 | -3.64% | 38.93 | 41.40 | 54935 | 22022.82 | 3.29% |
| 2024-04-10 | 40.99 | 40.89 | -0.10 | -0.24% | 40.61 | 41.88 | 52400 | 21613.91 | 3.14% |
| 2024-04-09 | 40.60 | 40.99 | -0.18 | -0.44% | 39.76 | 41.21 | 56417 | 22838.29 | 3.38% |
| 2024-04-08 | 39.99 | 41.17 | 1.80 | 4.57% | 39.88 | 42.07 | 78927 | 32494.04 | 4.73% |
| 2024-04-03 | 40.47 | 39.37 | -1.08 | -2.67% | 39.13 | 40.53 | 30782 | 12188.40 | 1.84% |
| 2024-04-02 | 41.03 | 40.45 | -0.79 | -1.92% | 40.04 | 41.20 | 35889 | 14529.80 | 2.15% |
| 2024-04-01 | 41.23 | 41.24 | 0.04 | 0.10% | 40.79 | 41.57 | 44186 | 18173.44 | 2.65% |
| 2024-03-29 | 39.60 | 41.20 | 1.59 | 4.01% | 39.15 | 41.30 | 60518 | 24437.42 | 3.63% |
| 2024-03-28 | 38.41 | 39.61 | 1.43 | 3.75% | 38.18 | 39.87 | 52329 | 20507.30 | 3.14% |
| 2024-03-27 | 40.80 | 38.18 | -2.61 | -6.40% | 38.00 | 41.29 | 59611 | 23353.75 | 3.57% |
| 2024-03-26 | 41.62 | 40.79 | -1.16 | -2.77% | 40.21 | 42.34 | 57840 | 23795.18 | 3.47% |
| 2024-03-25 | 43.00 | 41.95 | -1.29 | -2.98% | 41.83 | 43.85 | 55256 | 23813.76 | 3.31% |
| 2024-03-22 | 44.41 | 43.24 | -1.00 | -2.26% | 43.00 | 44.43 | 58332 | 25418.52 | 3.49% |
| 2024-03-21 | 45.00 | 44.24 | -0.88 | -1.95% | 44.00 | 45.25 | 64740 | 28848.06 | 3.88% |
| 2024-03-20 | 44.43 | 45.12 | 0.48 | 1.08% | 44.24 | 45.15 | 69820 | 31213.47 | 4.18% |
| 2024-03-19 | 45.00 | 44.64 | -0.81 | -1.78% | 44.40 | 46.25 | 87567 | 39679.16 | 5.25% |
| 2024-03-18 | 43.49 | 45.45 | 1.94 | 4.46% | 43.33 | 45.56 | 96888 | 43180.96 | 5.80% |
| 2024-03-15 | 43.74 | 43.51 | -0.44 | -1.00% | 42.80 | 43.74 | 65435 | 28249.52 | 3.92% |
| 2024-03-14 | 44.10 | 43.95 | -2.01 | -4.37% | 43.56 | 44.76 | 108996 | 48046.86 | 6.53% |
| 2024-03-13 | 46.00 | 45.96 | 1.67 | 3.77% | 45.01 | 47.55 | 147118 | 68155.48 | 8.81% |
| 2024-03-12 | 43.90 | 44.29 | -0.01 | -0.02% | 43.90 | 46.62 | 109966 | 49586.93 | 6.59% |
| 2024-03-11 | 43.50 | 44.30 | 0.38 | 0.87% | 42.51 | 44.65 | 101987 | 44353.36 | 6.11% |
| 2024-03-08 | 41.51 | 43.92 | 2.30 | 5.53% | 41.51 | 44.16 | 105326 | 45681.11 | 6.31% |
| 2024-03-07 | 43.46 | 41.62 | -2.37 | -5.39% | 41.51 | 44.35 | 106116 | 45400.41 | 6.36% |
| 2024-03-06 | 44.70 | 43.99 | -1.92 | -4.18% | 43.35 | 44.94 | 139193 | 61490.32 | 8.34% |
| 2024-03-05 | 42.44 | 45.91 | 5.00 | 12.22% | 42.44 | 47.75 | 219503 | 98460.63 | 13.15% |
| 2024-03-04 | 41.50 | 40.91 | 0.68 | 1.69% | 40.00 | 41.85 | 77743 | 31812.74 | 4.66% |
| 2024-03-01 | 38.88 | 40.23 | 1.63 | 4.22% | 38.88 | 41.06 | 73828 | 29552.30 | 4.42% |
| 2024-02-29 | 36.56 | 38.60 | 1.73 | 4.69% | 36.55 | 38.60 | 54908 | 20849.49 | 3.29% |
| 2024-02-28 | 39.96 | 36.87 | -3.06 | -7.66% | 36.80 | 40.90 | 86902 | 34056.48 | 5.21% |
| 2024-02-27 | 38.86 | 39.93 | 1.07 | 2.75% | 38.62 | 40.00 | 66303 | 26089.53 | 3.97% |
| 2024-02-26 | 39.39 | 38.86 | -0.63 | -1.60% | 38.41 | 39.88 | 69627 | 27267.88 | 4.17% |
| 2024-02-23 | 38.61 | 39.49 | 1.58 | 4.17% | 38.02 | 39.50 | 72543 | 28101.72 | 4.35% |
| 2024-02-22 | 36.70 | 37.91 | 1.15 | 3.13% | 36.58 | 38.20 | 68821 | 25812.40 | 4.12% |
| 2024-02-21 | 36.00 | 36.76 | -0.74 | -1.97% | 35.82 | 38.09 | 68354 | 25328.51 | 4.10% |
| 2024-02-20 | 35.14 | 37.50 | 2.10 | 5.93% | 34.30 | 38.28 | 74350 | 27261.10 | 4.45% |
| 2024-02-19 | 35.04 | 35.40 | 1.33 | 3.90% | 34.36 | 35.90 | 48843 | 17153.52 | 2.93% |
| 2024-02-08 | 32.71 | 34.07 | 2.09 | 6.54% | 32.50 | 34.77 | 47160 | 16116.02 | 2.83% |
| 2024-02-07 | 31.45 | 31.98 | 0.53 | 1.69% | 31.01 | 32.68 | 45060 | 14467.96 | 2.70% |
| 2024-02-06 | 28.49 | 31.45 | 1.95 | 6.61% | 28.41 | 32.09 | 51981 | 15878.59 | 3.11% |
| 2024-02-05 | 33.67 | 29.50 | -4.60 | -13.49% | 28.63 | 33.74 | 63347 | 19562.99 | 3.80% |
| 2024-02-02 | 36.70 | 34.10 | -2.23 | -6.14% | 32.92 | 37.06 | 39455 | 13791.54 | 2.36% |