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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 39.61 | 40.46 | 0.86 | 2.17% | 39.31 | 41.29 | 51112 | 20579.63 | 2.21% |
| 2024-05-08 | 39.73 | 39.60 | -0.16 | -0.40% | 39.39 | 40.96 | 48492 | 19416.99 | 2.10% |
| 2024-05-07 | 38.71 | 39.76 | 0.94 | 2.42% | 38.71 | 39.81 | 40004 | 15802.01 | 1.73% |
| 2024-05-06 | 38.23 | 38.82 | 1.07 | 2.83% | 38.20 | 39.21 | 36024 | 13951.71 | 1.56% |
| 2024-04-30 | 38.49 | 37.75 | -0.79 | -2.05% | 37.60 | 38.49 | 27564 | 10453.42 | 1.19% |
| 2024-04-29 | 38.08 | 38.54 | 0.53 | 1.39% | 37.92 | 38.79 | 40214 | 15458.63 | 1.74% |
| 2024-04-26 | 37.01 | 38.01 | 0.95 | 2.56% | 36.82 | 38.13 | 27635 | 10419.07 | 1.20% |
| 2024-04-25 | 37.18 | 37.06 | -0.48 | -1.28% | 36.80 | 37.60 | 27041 | 10046.12 | 1.17% |
| 2024-04-24 | 36.78 | 37.54 | 0.73 | 1.98% | 35.85 | 37.59 | 36206 | 13292.05 | 1.57% |
| 2024-04-23 | 37.42 | 36.81 | -1.22 | -3.21% | 36.60 | 37.95 | 40740 | 15097.29 | 1.76% |
| 2024-04-22 | 38.69 | 38.03 | -0.82 | -2.11% | 37.40 | 38.82 | 31800 | 12051.25 | 1.38% |
| 2024-04-19 | 38.66 | 38.85 | 0.04 | 0.10% | 38.60 | 39.80 | 29457 | 11540.96 | 1.27% |
| 2024-04-18 | 38.19 | 38.81 | 0.26 | 0.67% | 38.08 | 39.05 | 30867 | 11936.48 | 1.34% |
| 2024-04-17 | 37.00 | 38.55 | 1.61 | 4.36% | 37.00 | 38.87 | 39791 | 15254.88 | 1.72% |
| 2024-04-16 | 36.86 | 36.94 | -0.25 | -0.67% | 36.57 | 37.78 | 34691 | 12864.01 | 1.50% |
| 2024-04-15 | 37.04 | 37.19 | -0.03 | -0.08% | 36.78 | 37.96 | 35723 | 13354.31 | 1.55% |
| 2024-04-12 | 37.70 | 37.22 | -0.40 | -1.06% | 37.14 | 37.77 | 17340 | 6489.63 | 0.75% |
| 2024-04-11 | 37.15 | 37.62 | 0.30 | 0.80% | 37.15 | 38.15 | 21742 | 8217.78 | 0.94% |
| 2024-04-10 | 38.32 | 37.32 | -1.17 | -3.04% | 37.08 | 38.39 | 27373 | 10288.67 | 1.18% |
| 2024-04-09 | 38.30 | 38.49 | 0.18 | 0.47% | 38.10 | 38.60 | 21351 | 8182.18 | 0.92% |
| 2024-04-08 | 39.30 | 38.31 | -1.05 | -2.67% | 38.23 | 39.45 | 27074 | 10527.05 | 1.17% |
| 2024-04-03 | 39.45 | 39.36 | -0.25 | -0.63% | 38.46 | 39.57 | 34233 | 13389.28 | 1.48% |
| 2024-04-02 | 40.48 | 39.61 | -1.13 | -2.77% | 39.33 | 40.50 | 30994 | 12311.89 | 1.34% |
| 2024-04-01 | 39.75 | 40.74 | 1.04 | 2.62% | 39.73 | 40.77 | 32082 | 12924.57 | 1.39% |
| 2024-03-29 | 40.38 | 39.70 | -0.66 | -1.64% | 38.63 | 40.38 | 44866 | 17604.66 | 1.94% |
| 2024-03-28 | 39.55 | 40.36 | 0.89 | 2.25% | 39.12 | 40.92 | 34642 | 13911.19 | 1.50% |
| 2024-03-27 | 41.06 | 39.47 | -1.60 | -3.90% | 39.30 | 41.50 | 38566 | 15519.50 | 1.67% |
| 2024-03-26 | 42.02 | 41.07 | -1.08 | -2.56% | 40.76 | 42.55 | 55576 | 23058.63 | 2.41% |
| 2024-03-25 | 43.00 | 42.15 | -0.21 | -0.50% | 42.00 | 44.79 | 115127 | 50409.48 | 4.98% |
| 2024-03-22 | 41.40 | 42.36 | 0.82 | 1.97% | 40.50 | 42.80 | 72232 | 30174.66 | 3.13% |
| 2024-03-21 | 42.09 | 41.54 | -0.55 | -1.31% | 41.47 | 42.85 | 53789 | 22640.09 | 2.33% |
| 2024-03-20 | 40.50 | 42.09 | 1.39 | 3.42% | 40.36 | 42.30 | 54127 | 22608.56 | 2.34% |
| 2024-03-19 | 40.39 | 40.70 | 0.10 | 0.25% | 40.11 | 41.62 | 41083 | 16882.54 | 1.78% |
| 2024-03-18 | 40.06 | 40.60 | 0.56 | 1.40% | 39.68 | 40.62 | 34224 | 13751.05 | 1.48% |
| 2024-03-15 | 39.22 | 40.04 | 0.84 | 2.14% | 39.05 | 40.05 | 40322 | 15999.41 | 1.75% |
| 2024-03-14 | 39.33 | 39.20 | -0.53 | -1.33% | 38.76 | 40.15 | 34587 | 13644.07 | 1.50% |
| 2024-03-13 | 39.30 | 39.73 | 0.41 | 1.04% | 39.11 | 40.49 | 41427 | 16520.17 | 1.79% |
| 2024-03-12 | 39.83 | 39.32 | -0.54 | -1.35% | 38.91 | 39.84 | 33424 | 13133.13 | 1.45% |
| 2024-03-11 | 38.34 | 39.86 | 1.15 | 2.97% | 38.34 | 40.50 | 39471 | 15672.80 | 1.71% |
| 2024-03-08 | 38.20 | 38.71 | 0.63 | 1.65% | 37.91 | 38.97 | 27794 | 10665.61 | 1.20% |
| 2024-03-07 | 39.46 | 38.08 | -1.38 | -3.50% | 38.01 | 39.68 | 44637 | 17282.09 | 1.93% |
| 2024-03-06 | 39.50 | 39.46 | -0.63 | -1.57% | 38.95 | 39.93 | 47573 | 18777.70 | 2.06% |
| 2024-03-05 | 38.67 | 40.09 | 1.25 | 3.22% | 38.30 | 41.20 | 81978 | 32719.02 | 3.55% |
| 2024-03-04 | 38.80 | 38.84 | -0.14 | -0.36% | 38.01 | 39.17 | 41638 | 16080.08 | 1.80% |
| 2024-03-01 | 37.97 | 38.98 | 1.91 | 5.15% | 37.82 | 39.18 | 72024 | 27779.04 | 3.12% |
| 2024-02-29 | 35.20 | 37.07 | 1.45 | 4.07% | 35.19 | 37.07 | 41369 | 15087.16 | 1.79% |
| 2024-02-28 | 37.34 | 35.62 | -1.82 | -4.86% | 35.60 | 38.38 | 69063 | 25777.66 | 2.99% |
| 2024-02-27 | 36.29 | 37.44 | 0.78 | 2.13% | 36.12 | 37.45 | 40229 | 14879.21 | 1.74% |
| 2024-02-26 | 36.64 | 36.66 | -0.44 | -1.19% | 36.06 | 36.92 | 39486 | 14404.30 | 1.71% |
| 2024-02-23 | 36.10 | 37.10 | 0.87 | 2.40% | 35.82 | 37.10 | 50839 | 18564.48 | 2.20% |
| 2024-02-22 | 35.35 | 36.23 | 0.75 | 2.11% | 35.35 | 36.44 | 32445 | 11684.19 | 1.40% |
| 2024-02-21 | 34.88 | 35.48 | -0.22 | -0.62% | 34.82 | 36.47 | 48611 | 17372.50 | 2.10% |
| 2024-02-20 | 35.38 | 35.70 | -0.33 | -0.92% | 34.76 | 36.05 | 47313 | 16779.51 | 2.05% |
| 2024-02-19 | 35.95 | 36.03 | 1.38 | 3.98% | 35.33 | 36.48 | 52829 | 18980.58 | 2.29% |
| 2024-02-08 | 33.57 | 34.65 | 1.50 | 4.52% | 33.20 | 35.25 | 45617 | 15778.08 | 1.97% |
| 2024-02-07 | 32.27 | 33.15 | 0.92 | 2.85% | 32.05 | 33.80 | 45812 | 15189.22 | 1.98% |
| 2024-02-06 | 29.90 | 32.23 | 2.33 | 7.79% | 29.31 | 32.94 | 50262 | 15703.57 | 2.18% |
| 2024-02-05 | 31.00 | 29.90 | -1.50 | -4.78% | 28.95 | 31.16 | 50764 | 15188.03 | 2.20% |
| 2024-02-02 | 32.42 | 31.40 | -1.10 | -3.38% | 30.27 | 33.35 | 39506 | 12647.59 | 1.71% |
| 2024-02-01 | 32.50 | 32.50 | -0.76 | -2.29% | 31.01 | 33.30 | 48454 | 15578.15 | 2.10% |
| 2024-01-31 | 33.00 | 33.26 | 0.13 | 0.39% | 32.85 | 34.35 | 37026 | 12444.38 | 1.60% |