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 | 38.68 | 37.11 | -1.81 | -4.65% | 36.86 | 39.20 | 40419 | 15312.20 | 8.01% |
| 2024-05-09 | 40.52 | 38.92 | -1.96 | -4.79% | 38.58 | 40.58 | 68630 | 26875.27 | 13.60% |
| 2024-05-08 | 36.18 | 40.88 | 4.21 | 11.48% | 35.55 | 44.00 | 83026 | 34616.41 | 16.45% |
| 2024-05-07 | 36.04 | 36.67 | 0.66 | 1.83% | 35.81 | 37.50 | 15284 | 5589.42 | 3.03% |
| 2024-05-06 | 34.92 | 36.01 | 1.26 | 3.63% | 34.92 | 37.37 | 20052 | 7301.41 | 3.97% |
| 2024-04-30 | 36.99 | 34.75 | -0.74 | -2.09% | 34.55 | 37.98 | 22944 | 8175.39 | 4.55% |
| 2024-04-29 | 34.00 | 35.49 | 1.58 | 4.66% | 34.00 | 35.56 | 18460 | 6467.96 | 3.66% |
| 2024-04-26 | 31.62 | 33.91 | 1.91 | 5.97% | 31.40 | 34.19 | 21650 | 7173.53 | 4.29% |
| 2024-04-25 | 31.40 | 32.00 | 0.44 | 1.39% | 31.10 | 32.31 | 15438 | 4928.13 | 3.06% |
| 2024-04-24 | 30.30 | 31.56 | 1.70 | 5.69% | 29.86 | 31.99 | 18818 | 5883.65 | 3.73% |
| 2024-04-23 | 29.56 | 29.86 | 0.84 | 2.89% | 29.33 | 30.48 | 12509 | 3743.65 | 2.48% |
| 2024-04-22 | 29.69 | 29.02 | -0.48 | -1.63% | 28.42 | 29.78 | 10164 | 2950.95 | 2.01% |
| 2024-04-19 | 30.30 | 29.50 | -0.71 | -2.35% | 28.95 | 30.36 | 17354 | 5116.62 | 3.44% |
| 2024-04-18 | 30.07 | 30.21 | 0.40 | 1.34% | 28.70 | 30.99 | 26084 | 7839.05 | 5.17% |
| 2024-04-17 | 26.98 | 29.81 | 3.61 | 13.78% | 26.98 | 29.87 | 36217 | 10468.88 | 7.18% |
| 2024-04-16 | 31.29 | 26.20 | -5.34 | -16.93% | 26.10 | 31.53 | 40858 | 11377.65 | 8.10% |
| 2024-04-15 | 35.77 | 31.54 | -4.23 | -11.83% | 31.37 | 35.77 | 29074 | 9526.19 | 5.76% |
| 2024-04-12 | 37.17 | 35.77 | -1.53 | -4.10% | 35.61 | 37.99 | 15090 | 5506.52 | 2.99% |
| 2024-04-11 | 37.50 | 37.30 | -0.70 | -1.84% | 36.80 | 37.89 | 16133 | 6020.15 | 3.20% |
| 2024-04-10 | 38.38 | 38.00 | -0.38 | -0.99% | 36.41 | 38.38 | 20971 | 7835.03 | 4.16% |
| 2024-04-09 | 39.77 | 38.38 | -1.79 | -4.46% | 37.30 | 40.04 | 32320 | 12355.64 | 6.41% |
| 2024-04-08 | 37.89 | 40.17 | 2.28 | 6.02% | 37.89 | 41.69 | 42091 | 16949.78 | 8.34% |
| 2024-04-03 | 38.35 | 37.89 | -0.52 | -1.35% | 37.60 | 38.50 | 13011 | 4937.79 | 2.58% |
| 2024-04-02 | 38.40 | 38.41 | 0.01 | 0.03% | 38.00 | 39.37 | 23040 | 8903.98 | 4.57% |
| 2024-04-01 | 37.46 | 38.40 | 0.94 | 2.51% | 37.02 | 38.70 | 18804 | 7189.52 | 3.73% |
| 2024-03-29 | 37.00 | 37.46 | 0.60 | 1.63% | 36.33 | 38.18 | 19508 | 7241.04 | 3.87% |
| 2024-03-28 | 35.79 | 36.86 | 0.51 | 1.40% | 35.79 | 37.20 | 26707 | 9796.30 | 5.29% |
| 2024-03-27 | 38.30 | 36.35 | -1.62 | -4.27% | 35.95 | 38.35 | 30456 | 11170.21 | 6.04% |
| 2024-03-26 | 39.30 | 37.97 | -1.23 | -3.14% | 37.50 | 39.65 | 24277 | 9311.24 | 4.81% |
| 2024-03-25 | 41.08 | 39.20 | -1.98 | -4.81% | 38.61 | 41.74 | 27919 | 11140.54 | 5.53% |
| 2024-03-22 | 42.99 | 41.18 | -1.82 | -4.23% | 40.85 | 42.99 | 28326 | 11808.12 | 5.61% |
| 2024-03-21 | 41.80 | 43.00 | 0.98 | 2.33% | 41.38 | 43.66 | 34923 | 14848.67 | 6.92% |
| 2024-03-20 | 41.05 | 42.02 | 0.31 | 0.74% | 40.50 | 42.58 | 28840 | 11983.80 | 5.72% |
| 2024-03-19 | 41.10 | 41.71 | 0.35 | 0.85% | 40.10 | 42.39 | 42870 | 17791.21 | 8.50% |
| 2024-03-18 | 41.80 | 41.36 | 0.36 | 0.88% | 40.00 | 42.23 | 53845 | 22245.71 | 10.67% |
| 2024-03-15 | 39.35 | 41.00 | 0.47 | 1.16% | 38.60 | 41.66 | 50888 | 20420.01 | 10.08% |
| 2024-03-14 | 37.01 | 40.53 | 3.23 | 8.66% | 36.41 | 40.84 | 58064 | 22415.79 | 11.51% |
| 2024-03-13 | 35.40 | 37.30 | 1.90 | 5.37% | 35.00 | 37.68 | 42752 | 15537.84 | 8.47% |
| 2024-03-12 | 34.50 | 35.40 | 1.13 | 3.30% | 34.29 | 35.40 | 28582 | 9937.37 | 5.66% |
| 2024-03-11 | 34.13 | 34.27 | 0.17 | 0.50% | 33.85 | 34.78 | 11713 | 4009.08 | 2.32% |
| 2024-03-08 | 34.45 | 34.10 | -0.35 | -1.02% | 33.45 | 34.83 | 11392 | 3882.40 | 2.26% |
| 2024-03-07 | 35.39 | 34.45 | -0.47 | -1.35% | 34.10 | 35.65 | 13205 | 4610.58 | 2.62% |
| 2024-03-06 | 34.60 | 34.92 | 0.56 | 1.63% | 34.18 | 35.71 | 14307 | 4992.56 | 2.84% |
| 2024-03-05 | 35.22 | 34.36 | -1.14 | -3.21% | 34.09 | 35.28 | 19296 | 6693.12 | 3.82% |
| 2024-03-04 | 35.80 | 35.50 | -0.68 | -1.88% | 34.67 | 36.90 | 23515 | 8311.87 | 4.66% |
| 2024-03-01 | 36.23 | 36.18 | 0.01 | 0.03% | 35.50 | 37.29 | 22389 | 8115.13 | 4.44% |
| 2024-02-29 | 33.60 | 36.17 | 1.77 | 5.15% | 33.59 | 36.29 | 21474 | 7608.55 | 4.26% |
| 2024-02-28 | 38.53 | 34.40 | -4.09 | -10.63% | 34.40 | 39.70 | 38341 | 14128.41 | 7.60% |
| 2024-02-27 | 36.38 | 38.49 | 2.26 | 6.24% | 36.00 | 38.53 | 27099 | 10219.64 | 5.37% |
| 2024-02-26 | 35.64 | 36.23 | 0.63 | 1.77% | 35.08 | 37.95 | 28918 | 10537.21 | 5.73% |
| 2024-02-23 | 33.10 | 35.60 | 2.74 | 8.34% | 33.10 | 35.85 | 25380 | 8759.16 | 5.03% |
| 2024-02-22 | 31.09 | 32.86 | 1.27 | 4.02% | 31.08 | 33.00 | 20785 | 6726.44 | 4.12% |
| 2024-02-21 | 29.76 | 31.59 | 1.39 | 4.60% | 29.31 | 33.30 | 28324 | 8997.46 | 5.61% |
| 2024-02-20 | 28.79 | 30.20 | 1.45 | 5.04% | 28.08 | 30.20 | 19587 | 5752.58 | 3.88% |
| 2024-02-19 | 28.00 | 28.75 | 1.15 | 4.17% | 28.00 | 29.65 | 32842 | 9433.23 | 6.51% |
| 2024-02-08 | 25.36 | 27.60 | 2.25 | 8.88% | 22.29 | 28.20 | 35823 | 9078.37 | 7.10% |
| 2024-02-07 | 28.88 | 25.35 | -2.75 | -9.79% | 24.71 | 28.98 | 31480 | 8358.40 | 6.24% |
| 2024-02-06 | 27.52 | 28.10 | 0.40 | 1.44% | 23.89 | 29.69 | 34530 | 9256.92 | 6.84% |
| 2024-02-05 | 34.10 | 27.70 | -6.10 | -18.05% | 27.70 | 34.10 | 36811 | 10754.21 | 7.30% |
| 2024-02-02 | 36.68 | 33.80 | -2.94 | -8.00% | 32.21 | 37.41 | 18386 | 6327.19 | 3.64% |