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 | 38.30 | 37.75 | -0.60 | -1.56% | 37.65 | 38.52 | 88179 | 33523.62 | 3.51% |
| 2024-05-07 | 37.90 | 38.35 | 0.34 | 0.89% | 37.51 | 38.96 | 112964 | 43087.50 | 4.50% |
| 2024-05-06 | 37.20 | 38.01 | 1.91 | 5.29% | 37.11 | 38.65 | 154969 | 58737.04 | 6.18% |
| 2024-04-30 | 36.10 | 36.10 | -0.48 | -1.31% | 35.78 | 36.88 | 127688 | 46268.02 | 5.09% |
| 2024-04-29 | 32.40 | 36.58 | 4.70 | 14.74% | 32.40 | 37.89 | 262827 | 93893.21 | 10.48% |
| 2024-04-26 | 30.28 | 31.88 | 1.31 | 4.29% | 30.15 | 31.98 | 126990 | 39600.91 | 5.06% |
| 2024-04-25 | 30.40 | 30.57 | 0.01 | 0.03% | 30.01 | 31.29 | 102474 | 31478.60 | 4.08% |
| 2024-04-24 | 30.70 | 30.56 | -0.74 | -2.36% | 30.00 | 30.99 | 117525 | 35783.60 | 4.68% |
| 2024-04-23 | 31.64 | 31.30 | -0.05 | -0.16% | 31.29 | 31.99 | 69579 | 21980.04 | 2.80% |
| 2024-04-22 | 32.33 | 31.35 | -1.06 | -3.27% | 31.23 | 32.63 | 100163 | 31765.51 | 4.03% |
| 2024-04-19 | 33.19 | 32.41 | -1.35 | -4.00% | 32.32 | 33.50 | 98496 | 32191.86 | 3.96% |
| 2024-04-18 | 34.12 | 33.76 | -0.33 | -0.97% | 32.88 | 34.57 | 118091 | 40019.89 | 4.75% |
| 2024-04-17 | 33.66 | 34.09 | 1.03 | 3.12% | 33.41 | 34.66 | 121337 | 41284.68 | 4.88% |
| 2024-04-16 | 36.20 | 33.06 | -3.29 | -9.05% | 33.04 | 36.20 | 137695 | 46914.01 | 5.54% |
| 2024-04-15 | 36.99 | 36.35 | -0.95 | -2.55% | 35.35 | 38.98 | 160292 | 59311.56 | 6.45% |
| 2024-04-12 | 39.20 | 37.30 | -2.28 | -5.76% | 37.27 | 39.35 | 139682 | 52991.38 | 5.62% |
| 2024-04-11 | 39.53 | 39.58 | -0.99 | -2.44% | 38.38 | 41.11 | 143864 | 56862.59 | 5.79% |
| 2024-04-10 | 41.90 | 40.57 | -0.69 | -1.67% | 40.18 | 42.99 | 176496 | 73140.13 | 7.10% |
| 2024-04-09 | 38.35 | 41.26 | 2.78 | 7.22% | 38.35 | 42.00 | 209299 | 86134.52 | 8.42% |
| 2024-04-08 | 40.13 | 38.48 | -1.85 | -4.59% | 38.46 | 41.07 | 114392 | 45156.41 | 4.60% |
| 2024-04-03 | 40.30 | 40.33 | -0.52 | -1.27% | 39.88 | 41.99 | 139593 | 56923.04 | 5.62% |
| 2024-04-02 | 39.80 | 40.85 | 1.17 | 2.95% | 39.10 | 41.47 | 170594 | 68943.30 | 6.87% |
| 2024-04-01 | 38.60 | 39.68 | 1.50 | 3.93% | 38.60 | 40.10 | 110517 | 43761.90 | 4.45% |
| 2024-03-29 | 37.88 | 38.18 | 0.32 | 0.85% | 37.84 | 39.55 | 111319 | 42918.71 | 4.48% |
| 2024-03-28 | 37.70 | 37.86 | 0.09 | 0.24% | 37.37 | 38.70 | 100518 | 38205.99 | 4.05% |
| 2024-03-27 | 40.55 | 37.77 | -2.96 | -7.27% | 37.70 | 40.65 | 110367 | 42974.30 | 4.44% |
| 2024-03-26 | 38.50 | 40.73 | 2.10 | 5.44% | 38.50 | 41.66 | 169655 | 68104.33 | 6.83% |
| 2024-03-25 | 40.23 | 38.63 | -2.25 | -5.50% | 38.60 | 40.67 | 123350 | 48570.79 | 4.96% |
| 2024-03-22 | 43.09 | 40.88 | -2.61 | -6.00% | 40.88 | 43.26 | 120239 | 50107.91 | 4.84% |
| 2024-03-21 | 44.13 | 43.49 | -0.42 | -0.96% | 43.18 | 44.44 | 78522 | 34288.57 | 3.16% |
| 2024-03-20 | 43.68 | 43.91 | 0.24 | 0.55% | 43.45 | 44.56 | 74599 | 32721.38 | 3.00% |
| 2024-03-19 | 44.89 | 43.67 | -1.23 | -2.74% | 43.66 | 45.05 | 97254 | 42906.44 | 3.91% |
| 2024-03-18 | 44.58 | 44.90 | 1.40 | 3.22% | 43.89 | 45.54 | 162579 | 72726.45 | 6.54% |
| 2024-03-15 | 43.95 | 43.50 | -0.27 | -0.62% | 42.11 | 44.11 | 118573 | 50891.66 | 4.77% |
| 2024-03-14 | 44.88 | 43.77 | -1.40 | -3.10% | 43.10 | 45.37 | 117030 | 51695.33 | 4.71% |
| 2024-03-13 | 44.86 | 45.17 | -0.14 | -0.31% | 43.99 | 46.56 | 136935 | 61728.26 | 5.51% |
| 2024-03-12 | 46.55 | 45.31 | -1.29 | -2.77% | 45.00 | 46.79 | 201617 | 91852.10 | 8.11% |
| 2024-03-11 | 41.01 | 46.60 | 6.63 | 16.59% | 41.01 | 46.89 | 302334 | 134282.58 | 12.17% |
| 2024-03-08 | 39.84 | 39.97 | 0.30 | 0.76% | 39.00 | 41.00 | 82135 | 32812.91 | 3.31% |
| 2024-03-07 | 41.45 | 39.67 | -1.68 | -4.06% | 39.62 | 41.67 | 81204 | 32849.72 | 3.27% |
| 2024-03-06 | 40.19 | 41.35 | 0.47 | 1.15% | 40.00 | 42.29 | 89730 | 36821.75 | 3.61% |
| 2024-03-05 | 41.80 | 40.88 | -1.50 | -3.54% | 40.70 | 41.86 | 93703 | 38547.07 | 3.77% |
| 2024-03-04 | 43.25 | 42.38 | -0.92 | -2.12% | 42.02 | 43.99 | 101051 | 43100.91 | 4.07% |
| 2024-03-01 | 43.00 | 43.30 | 0.47 | 1.10% | 42.30 | 43.74 | 122465 | 52791.11 | 4.93% |
| 2024-02-29 | 39.99 | 42.83 | 2.15 | 5.29% | 39.91 | 43.62 | 162033 | 68305.00 | 6.52% |
| 2024-02-28 | 43.32 | 40.68 | -2.30 | -5.35% | 40.68 | 45.44 | 173987 | 75676.53 | 7.00% |
| 2024-02-27 | 41.79 | 42.98 | 1.16 | 2.77% | 41.30 | 43.00 | 97793 | 41213.14 | 3.94% |
| 2024-02-26 | 41.51 | 41.82 | 0.30 | 0.72% | 41.03 | 42.85 | 110472 | 46182.01 | 4.45% |
| 2024-02-23 | 40.70 | 41.52 | 1.05 | 2.59% | 40.29 | 41.68 | 115510 | 47376.84 | 4.65% |
| 2024-02-22 | 39.15 | 40.47 | 0.72 | 1.81% | 39.15 | 40.66 | 98994 | 39780.50 | 3.98% |
| 2024-02-21 | 38.00 | 39.75 | 1.20 | 3.11% | 37.71 | 41.22 | 160766 | 64025.26 | 6.47% |
| 2024-02-20 | 37.61 | 38.55 | 0.76 | 2.01% | 36.80 | 38.73 | 107420 | 40600.38 | 4.32% |
| 2024-02-19 | 36.98 | 37.79 | 0.49 | 1.31% | 36.66 | 38.10 | 151969 | 56847.94 | 6.12% |
| 2024-02-08 | 34.93 | 37.30 | 2.98 | 8.68% | 33.62 | 37.48 | 234051 | 83116.02 | 9.42% |
| 2024-02-07 | 36.02 | 34.32 | -1.89 | -5.22% | 33.78 | 38.12 | 226943 | 81737.58 | 9.13% |
| 2024-02-06 | 33.90 | 36.21 | 1.55 | 4.47% | 33.30 | 37.18 | 185325 | 65245.01 | 7.46% |
| 2024-02-05 | 37.88 | 34.66 | -3.61 | -9.43% | 33.20 | 38.40 | 173410 | 61463.21 | 6.98% |
| 2024-02-02 | 40.36 | 38.27 | -1.87 | -4.66% | 36.80 | 40.94 | 141232 | 55209.27 | 5.68% |
| 2024-02-01 | 40.52 | 40.14 | -1.40 | -3.37% | 39.96 | 41.78 | 160188 | 65460.95 | 6.45% |
| 2024-01-31 | 43.57 | 41.54 | -1.72 | -3.98% | 41.53 | 45.49 | 141446 | 61409.77 | 5.69% |
| 2024-01-30 | 44.69 | 43.26 | -1.45 | -3.24% | 43.13 | 45.33 | 90200 | 39953.76 | 3.63% |