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 | 34.94 | 35.41 | 0.38 | 1.08% | 34.85 | 35.62 | 18003 | 6374.09 | 2.24% |
| 2024-05-08 | 36.00 | 35.03 | -1.18 | -3.26% | 34.80 | 36.00 | 26249 | 9232.43 | 3.26% |
| 2024-05-07 | 36.00 | 36.21 | 0.18 | 0.50% | 35.73 | 36.62 | 26411 | 9573.67 | 3.28% |
| 2024-05-06 | 36.47 | 36.03 | 0.02 | 0.06% | 35.88 | 36.77 | 32956 | 11923.12 | 4.09% |
| 2024-04-30 | 38.00 | 36.01 | -2.03 | -5.34% | 35.86 | 38.00 | 45042 | 16545.32 | 5.60% |
| 2024-04-29 | 37.40 | 38.04 | -0.05 | -0.13% | 37.26 | 38.44 | 46307 | 17569.56 | 5.75% |
| 2024-04-26 | 38.60 | 38.09 | 0.32 | 0.85% | 37.84 | 39.50 | 60325 | 23270.81 | 7.49% |
| 2024-04-25 | 39.00 | 37.77 | -3.89 | -9.34% | 37.69 | 39.00 | 69045 | 26407.95 | 8.58% |
| 2024-04-24 | 38.10 | 41.66 | 3.74 | 9.86% | 37.35 | 43.50 | 87944 | 35259.35 | 10.93% |
| 2024-04-23 | 36.72 | 37.92 | 1.20 | 3.27% | 36.21 | 38.00 | 51623 | 19316.21 | 6.41% |
| 2024-04-22 | 35.25 | 36.72 | 1.45 | 4.11% | 34.40 | 37.97 | 39828 | 14308.44 | 4.95% |
| 2024-04-19 | 34.70 | 35.27 | 0.36 | 1.03% | 34.51 | 35.51 | 18166 | 6353.87 | 2.26% |
| 2024-04-18 | 34.49 | 34.91 | 0.40 | 1.16% | 33.88 | 35.69 | 22875 | 7974.89 | 2.84% |
| 2024-04-17 | 33.49 | 34.51 | 1.61 | 4.89% | 33.49 | 34.88 | 22880 | 7873.21 | 2.84% |
| 2024-04-16 | 35.05 | 32.90 | -2.23 | -6.35% | 32.84 | 35.15 | 23695 | 7942.89 | 2.94% |
| 2024-04-15 | 35.61 | 35.13 | -0.56 | -1.57% | 34.13 | 36.09 | 23928 | 8401.05 | 2.97% |
| 2024-04-12 | 36.39 | 35.69 | -0.84 | -2.30% | 35.63 | 36.67 | 15477 | 5583.18 | 1.92% |
| 2024-04-11 | 36.11 | 36.53 | 0.26 | 0.72% | 35.67 | 36.96 | 18172 | 6643.47 | 2.26% |
| 2024-04-10 | 37.20 | 36.27 | -1.02 | -2.74% | 35.90 | 37.20 | 19041 | 6920.62 | 2.37% |
| 2024-04-09 | 36.50 | 37.29 | 0.77 | 2.11% | 36.33 | 37.50 | 17095 | 6317.13 | 2.12% |
| 2024-04-08 | 37.52 | 36.52 | -1.17 | -3.10% | 36.51 | 37.52 | 21099 | 7755.00 | 2.62% |
| 2024-04-03 | 38.67 | 37.69 | -1.14 | -2.94% | 37.09 | 38.67 | 20191 | 7614.05 | 2.51% |
| 2024-04-02 | 39.76 | 38.83 | -0.92 | -2.31% | 38.49 | 39.86 | 27037 | 10508.15 | 3.36% |
| 2024-04-01 | 37.00 | 39.75 | 3.04 | 8.28% | 36.99 | 40.54 | 46290 | 18104.73 | 5.75% |
| 2024-03-29 | 37.30 | 36.71 | -0.66 | -1.77% | 36.11 | 37.48 | 24538 | 8989.04 | 3.05% |
| 2024-03-28 | 36.66 | 37.37 | 0.65 | 1.77% | 36.48 | 37.85 | 22907 | 8548.63 | 2.85% |
| 2024-03-27 | 37.59 | 36.72 | -1.12 | -2.96% | 36.62 | 38.01 | 29297 | 10891.24 | 3.64% |
| 2024-03-26 | 38.59 | 37.84 | -0.76 | -1.97% | 37.11 | 39.18 | 37848 | 14349.94 | 4.70% |
| 2024-03-25 | 40.88 | 38.60 | -2.58 | -6.27% | 38.60 | 41.15 | 44068 | 17484.04 | 5.48% |
| 2024-03-22 | 40.92 | 41.18 | -0.14 | -0.34% | 39.69 | 41.95 | 52627 | 21512.20 | 6.54% |
| 2024-03-21 | 41.15 | 41.32 | 0.42 | 1.03% | 40.68 | 42.20 | 46184 | 19073.25 | 5.74% |
| 2024-03-20 | 40.41 | 40.90 | 0.51 | 1.26% | 40.33 | 41.20 | 37022 | 15120.85 | 4.60% |
| 2024-03-19 | 40.95 | 40.39 | -0.61 | -1.49% | 40.27 | 41.50 | 31684 | 12904.23 | 3.94% |
| 2024-03-18 | 39.64 | 41.00 | 1.95 | 4.99% | 38.93 | 41.03 | 40118 | 16073.11 | 4.98% |
| 2024-03-15 | 39.12 | 39.05 | -0.30 | -0.76% | 38.51 | 39.33 | 25181 | 9788.75 | 3.13% |
| 2024-03-14 | 40.07 | 39.35 | -0.79 | -1.97% | 38.83 | 40.13 | 34582 | 13684.53 | 4.30% |
| 2024-03-13 | 39.60 | 40.14 | 0.49 | 1.24% | 39.25 | 40.79 | 41448 | 16582.67 | 5.15% |
| 2024-03-12 | 39.00 | 39.65 | 1.00 | 2.59% | 38.31 | 39.75 | 44679 | 17469.68 | 5.55% |
| 2024-03-11 | 38.44 | 38.65 | -0.46 | -1.18% | 37.02 | 38.69 | 45967 | 17472.13 | 3.36% |
| 2024-03-08 | 39.43 | 39.11 | -0.42 | -1.06% | 38.38 | 39.76 | 29986 | 11702.11 | 2.19% |
| 2024-03-07 | 40.48 | 39.53 | -0.88 | -2.18% | 39.03 | 40.89 | 22337 | 8928.74 | 1.63% |
| 2024-03-06 | 40.59 | 40.41 | -0.20 | -0.49% | 39.73 | 40.68 | 22454 | 9029.70 | 1.64% |
| 2024-03-05 | 40.52 | 40.61 | -0.14 | -0.34% | 39.71 | 41.27 | 24089 | 9789.70 | 1.76% |
| 2024-03-04 | 40.54 | 40.75 | 0.20 | 0.49% | 39.76 | 40.82 | 24297 | 9819.63 | 1.77% |
| 2024-03-01 | 40.16 | 40.55 | 0.45 | 1.12% | 39.62 | 40.89 | 18363 | 7389.12 | 1.34% |
| 2024-02-29 | 37.99 | 40.10 | 1.93 | 5.06% | 37.81 | 40.10 | 29411 | 11577.12 | 2.15% |
| 2024-02-28 | 41.40 | 38.17 | -3.23 | -7.80% | 38.10 | 42.08 | 38243 | 15328.32 | 2.79% |
| 2024-02-27 | 39.72 | 41.40 | 1.47 | 3.68% | 39.61 | 41.40 | 25638 | 10411.28 | 1.87% |
| 2024-02-26 | 39.21 | 39.93 | 1.15 | 2.97% | 38.52 | 41.07 | 33988 | 13479.33 | 2.48% |
| 2024-02-23 | 37.10 | 38.78 | 1.43 | 3.83% | 36.85 | 38.78 | 26331 | 9967.80 | 5.30% |
| 2024-02-22 | 36.48 | 37.35 | 0.88 | 2.41% | 36.31 | 37.51 | 20784 | 7680.07 | 4.19% |
| 2024-02-21 | 35.16 | 36.47 | 0.82 | 2.30% | 34.77 | 37.58 | 32384 | 11783.04 | 6.52% |
| 2024-02-20 | 36.35 | 35.65 | -0.58 | -1.60% | 34.78 | 36.45 | 32332 | 11452.99 | 6.51% |
| 2024-02-19 | 37.12 | 36.23 | -0.15 | -0.41% | 35.50 | 37.68 | 39291 | 14320.91 | 7.91% |
| 2024-02-08 | 31.90 | 36.38 | 4.48 | 14.04% | 31.90 | 36.66 | 38401 | 13089.75 | 7.74% |
| 2024-02-07 | 33.19 | 31.90 | -1.27 | -3.83% | 31.89 | 34.49 | 42647 | 14175.96 | 8.59% |
| 2024-02-06 | 30.00 | 33.17 | 1.18 | 3.69% | 29.74 | 34.14 | 35760 | 11231.92 | 7.20% |
| 2024-02-05 | 36.88 | 31.99 | -5.94 | -15.66% | 31.24 | 37.49 | 38861 | 12873.06 | 7.83% |
| 2024-02-02 | 40.56 | 37.93 | -2.63 | -6.48% | 36.50 | 41.18 | 14580 | 5645.43 | 2.94% |
| 2024-02-01 | 40.95 | 40.56 | -0.08 | -0.20% | 39.00 | 41.09 | 12171 | 4902.15 | 2.45% |
| 2024-01-31 | 42.00 | 40.64 | -1.66 | -3.92% | 40.42 | 42.75 | 9586 | 3987.57 | 1.93% |
| 2024-01-30 | 43.79 | 42.30 | -1.31 | -3.00% | 42.20 | 44.20 | 9732 | 4197.49 | 1.96% |