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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 38.54 | 38.46 | -0.09 | -0.23% | 37.85 | 38.80 | 34614 | 13304.44 | 1.66% |
| 2024-05-07 | 38.00 | 38.55 | 0.46 | 1.21% | 37.80 | 38.89 | 38113 | 14681.07 | 1.83% |
| 2024-05-06 | 37.80 | 38.09 | 0.73 | 1.95% | 36.63 | 38.10 | 38666 | 14586.60 | 1.85% |
| 2024-04-30 | 36.99 | 37.36 | 0.55 | 1.49% | 36.50 | 37.81 | 31254 | 11694.07 | 1.50% |
| 2024-04-29 | 36.80 | 36.81 | 0.59 | 1.63% | 36.10 | 37.50 | 36899 | 13662.11 | 1.77% |
| 2024-04-26 | 35.19 | 36.22 | 1.21 | 3.46% | 35.10 | 36.73 | 52363 | 18948.64 | 2.51% |
| 2024-04-25 | 34.19 | 35.01 | 0.91 | 2.67% | 34.19 | 36.08 | 76756 | 27119.06 | 3.68% |
| 2024-04-24 | 34.61 | 34.10 | -0.46 | -1.33% | 33.80 | 34.80 | 30235 | 10362.44 | 1.45% |
| 2024-04-23 | 36.35 | 34.56 | -1.53 | -4.24% | 33.08 | 36.47 | 48328 | 16564.48 | 2.32% |
| 2024-04-22 | 34.70 | 36.09 | 1.58 | 4.58% | 34.70 | 36.63 | 25842 | 9299.16 | 1.24% |
| 2024-04-19 | 34.20 | 34.51 | -0.19 | -0.55% | 33.81 | 34.99 | 20774 | 7133.44 | 1.00% |
| 2024-04-18 | 34.90 | 34.70 | -0.25 | -0.72% | 34.60 | 35.60 | 15469 | 5433.50 | 0.74% |
| 2024-04-17 | 35.29 | 34.95 | -0.26 | -0.74% | 34.76 | 36.12 | 28025 | 9899.47 | 1.34% |
| 2024-04-16 | 35.21 | 35.21 | -0.45 | -1.26% | 34.88 | 36.05 | 18095 | 6412.59 | 0.87% |
| 2024-04-15 | 35.12 | 35.66 | 0.54 | 1.54% | 34.93 | 36.13 | 22496 | 8020.26 | 1.08% |
| 2024-04-12 | 34.54 | 35.12 | 0.47 | 1.36% | 34.54 | 35.65 | 24333 | 8528.61 | 1.17% |
| 2024-04-11 | 34.65 | 34.65 | -0.45 | -1.28% | 34.43 | 35.45 | 23314 | 8093.76 | 1.12% |
| 2024-04-10 | 35.44 | 35.10 | -0.58 | -1.63% | 34.80 | 36.00 | 18686 | 6587.51 | 0.90% |
| 2024-04-09 | 35.12 | 35.68 | 0.36 | 1.02% | 34.68 | 35.95 | 33498 | 11776.66 | 1.61% |
| 2024-04-08 | 35.80 | 35.32 | -0.86 | -2.38% | 35.04 | 36.18 | 30775 | 10958.57 | 1.48% |
| 2024-04-03 | 35.91 | 36.18 | 0.24 | 0.67% | 35.80 | 36.80 | 19283 | 7009.80 | 0.92% |
| 2024-04-02 | 37.00 | 35.94 | -1.61 | -4.29% | 35.68 | 37.40 | 36015 | 13008.60 | 1.73% |
| 2024-04-01 | 37.40 | 37.55 | 0.01 | 0.03% | 35.89 | 37.55 | 33390 | 12181.70 | 1.55% |
| 2024-03-29 | 38.96 | 37.54 | -1.31 | -3.37% | 37.10 | 38.98 | 34570 | 13075.66 | 1.61% |
| 2024-03-28 | 36.47 | 38.85 | 1.93 | 5.23% | 36.47 | 39.00 | 35905 | 13774.69 | 1.67% |
| 2024-03-27 | 36.20 | 36.92 | 0.48 | 1.32% | 35.80 | 37.99 | 25468 | 9414.07 | 1.18% |
| 2024-03-26 | 36.32 | 36.44 | -0.36 | -0.98% | 36.14 | 36.95 | 16130 | 5883.64 | 0.75% |
| 2024-03-25 | 37.49 | 36.80 | -0.68 | -1.81% | 36.62 | 38.18 | 23374 | 8772.48 | 1.09% |
| 2024-03-22 | 36.96 | 37.48 | 0.48 | 1.30% | 36.40 | 37.76 | 17900 | 6652.14 | 0.83% |
| 2024-03-21 | 36.52 | 37.00 | 0.25 | 0.68% | 36.05 | 37.19 | 19518 | 7132.58 | 0.91% |
| 2024-03-20 | 37.06 | 36.75 | -0.65 | -1.74% | 36.60 | 37.56 | 16592 | 6122.10 | 0.77% |
| 2024-03-19 | 37.60 | 37.40 | -0.20 | -0.53% | 36.79 | 37.96 | 22624 | 8444.33 | 1.05% |
| 2024-03-18 | 36.30 | 37.60 | 1.32 | 3.64% | 35.59 | 37.88 | 39715 | 14617.25 | 1.85% |
| 2024-03-15 | 36.11 | 36.28 | -0.37 | -1.01% | 35.40 | 37.07 | 30677 | 11076.23 | 1.43% |
| 2024-03-14 | 37.48 | 36.65 | -0.63 | -1.69% | 36.50 | 38.37 | 21892 | 8136.77 | 1.02% |
| 2024-03-13 | 35.94 | 37.28 | 0.59 | 1.61% | 35.94 | 37.99 | 26335 | 9823.87 | 1.22% |
| 2024-03-12 | 37.00 | 36.69 | -0.52 | -1.40% | 36.30 | 37.47 | 25209 | 9335.53 | 1.17% |
| 2024-03-11 | 35.84 | 37.21 | 1.61 | 4.52% | 35.72 | 37.45 | 42522 | 15704.00 | 1.98% |
| 2024-03-08 | 35.18 | 35.60 | 0.39 | 1.11% | 34.86 | 35.93 | 18203 | 6462.81 | 0.85% |
| 2024-03-07 | 34.95 | 35.21 | 0.16 | 0.46% | 34.54 | 36.15 | 32050 | 11382.39 | 1.49% |
| 2024-03-06 | 36.12 | 35.05 | -1.09 | -3.02% | 34.62 | 36.25 | 36021 | 12663.58 | 1.68% |
| 2024-03-05 | 35.97 | 36.14 | 0.01 | 0.03% | 35.10 | 36.63 | 29867 | 10765.60 | 1.39% |
| 2024-03-04 | 34.75 | 36.13 | 1.53 | 4.42% | 34.72 | 36.50 | 67291 | 24189.33 | 3.13% |
| 2024-03-01 | 33.93 | 34.60 | 0.67 | 1.97% | 33.58 | 34.90 | 28469 | 9790.29 | 1.32% |
| 2024-02-29 | 32.17 | 33.93 | 1.23 | 3.76% | 32.02 | 33.95 | 29892 | 9909.62 | 1.39% |
| 2024-02-28 | 34.62 | 32.70 | -1.82 | -5.27% | 32.66 | 34.99 | 28951 | 9772.63 | 1.35% |
| 2024-02-27 | 33.46 | 34.52 | 0.98 | 2.92% | 33.02 | 34.60 | 36873 | 12618.60 | 1.72% |
| 2024-02-26 | 32.28 | 33.54 | 1.04 | 3.20% | 31.78 | 33.88 | 35566 | 11733.72 | 1.65% |
| 2024-02-23 | 33.06 | 32.50 | -0.61 | -1.84% | 31.74 | 33.07 | 46496 | 14947.74 | 2.16% |
| 2024-02-22 | 33.04 | 33.11 | 0.01 | 0.03% | 32.49 | 33.80 | 31211 | 10300.51 | 1.45% |
| 2024-02-21 | 34.92 | 33.10 | -1.82 | -5.21% | 33.00 | 34.92 | 47686 | 16100.97 | 2.22% |
| 2024-02-20 | 33.98 | 34.92 | 0.59 | 1.72% | 33.36 | 35.09 | 32656 | 11297.08 | 1.52% |
| 2024-02-19 | 33.64 | 34.33 | 0.45 | 1.33% | 32.20 | 34.85 | 37814 | 12698.47 | 1.76% |
| 2024-02-08 | 32.62 | 33.88 | 1.26 | 3.86% | 30.91 | 34.60 | 48361 | 15969.35 | 2.25% |
| 2024-02-07 | 32.39 | 32.62 | 0.00 | 0.00% | 31.82 | 33.88 | 45352 | 14898.77 | 2.11% |
| 2024-02-06 | 29.12 | 32.62 | 2.93 | 9.87% | 29.02 | 33.35 | 65996 | 20810.82 | 3.07% |
| 2024-02-05 | 28.44 | 29.69 | 1.33 | 4.69% | 28.30 | 30.95 | 79160 | 23645.21 | 3.68% |
| 2024-02-02 | 29.45 | 28.36 | -1.26 | -4.25% | 27.68 | 30.23 | 29248 | 8429.17 | 1.36% |
| 2024-02-01 | 28.71 | 29.62 | 0.67 | 2.31% | 28.20 | 30.45 | 36783 | 10860.36 | 1.71% |
| 2024-01-31 | 29.31 | 28.95 | -1.09 | -3.63% | 28.78 | 31.78 | 24501 | 7156.71 | 1.14% |
| 2024-01-30 | 30.77 | 30.04 | -0.75 | -2.44% | 29.82 | 30.77 | 13312 | 4028.31 | 0.62% |