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 | 36.22 | 36.39 | 0.19 | 0.52% | 36.22 | 36.94 | 7497 | 2735.49 | 4.41% |
| 2024-05-08 | 37.00 | 36.20 | -0.76 | -2.06% | 36.00 | 37.18 | 8904 | 3250.03 | 5.24% |
| 2024-05-07 | 37.10 | 36.96 | -0.22 | -0.59% | 36.76 | 37.89 | 12052 | 4484.09 | 7.09% |
| 2024-05-06 | 37.35 | 37.18 | 0.52 | 1.42% | 36.84 | 38.10 | 12195 | 4567.94 | 7.17% |
| 2024-04-30 | 38.50 | 36.66 | -1.01 | -2.68% | 36.05 | 38.64 | 16425 | 6073.04 | 9.66% |
| 2024-04-29 | 36.80 | 37.67 | 0.98 | 2.67% | 36.62 | 37.80 | 17879 | 6672.09 | 10.51% |
| 2024-04-26 | 36.00 | 36.69 | 0.91 | 2.54% | 35.89 | 38.28 | 24549 | 9111.59 | 14.44% |
| 2024-04-25 | 34.78 | 35.78 | 0.58 | 1.65% | 34.78 | 36.56 | 18284 | 6512.48 | 10.75% |
| 2024-04-24 | 33.72 | 35.20 | 1.40 | 4.14% | 33.72 | 35.38 | 21389 | 7438.76 | 12.58% |
| 2024-04-23 | 32.84 | 33.80 | 1.02 | 3.11% | 32.84 | 34.34 | 20517 | 6932.32 | 12.07% |
| 2024-04-22 | 35.06 | 32.78 | -0.55 | -1.65% | 32.61 | 36.56 | 21276 | 7199.79 | 12.51% |
| 2024-04-19 | 33.17 | 33.33 | 0.29 | 0.88% | 32.07 | 33.87 | 19430 | 6380.50 | 11.43% |
| 2024-04-18 | 32.90 | 33.04 | -0.22 | -0.66% | 31.77 | 33.96 | 18846 | 6195.12 | 11.08% |
| 2024-04-17 | 29.35 | 33.26 | 4.72 | 16.54% | 29.32 | 33.32 | 24322 | 7724.53 | 14.30% |
| 2024-04-16 | 32.06 | 28.54 | -4.11 | -12.59% | 28.53 | 32.56 | 23158 | 6861.97 | 13.62% |
| 2024-04-15 | 36.83 | 32.65 | -4.18 | -11.35% | 31.68 | 36.83 | 27381 | 9181.11 | 16.10% |
| 2024-04-12 | 36.88 | 36.83 | 0.05 | 0.14% | 36.83 | 37.90 | 13586 | 5085.15 | 7.99% |
| 2024-04-11 | 36.15 | 36.78 | 0.28 | 0.77% | 36.15 | 37.51 | 13416 | 4961.22 | 7.89% |
| 2024-04-10 | 37.68 | 36.50 | -1.52 | -4.00% | 35.66 | 37.87 | 18208 | 6654.61 | 10.71% |
| 2024-04-09 | 37.38 | 38.02 | 0.45 | 1.20% | 37.38 | 38.40 | 12833 | 4856.06 | 7.55% |
| 2024-04-08 | 40.18 | 37.57 | -2.88 | -7.12% | 37.50 | 40.18 | 20710 | 7914.85 | 12.18% |
| 2024-04-03 | 43.92 | 40.45 | -3.15 | -7.22% | 40.12 | 43.95 | 24389 | 9974.34 | 14.34% |
| 2024-04-02 | 45.15 | 43.60 | -1.80 | -3.96% | 43.10 | 45.37 | 20303 | 8938.11 | 11.94% |
| 2024-04-01 | 45.05 | 45.40 | 1.24 | 2.81% | 44.38 | 45.78 | 19877 | 8963.65 | 11.69% |
| 2024-03-29 | 43.35 | 44.16 | 0.21 | 0.48% | 43.35 | 45.60 | 23663 | 10527.17 | 13.92% |
| 2024-03-28 | 42.15 | 43.95 | 1.96 | 4.67% | 41.60 | 45.00 | 27988 | 12194.57 | 16.46% |
| 2024-03-27 | 44.01 | 41.99 | -2.12 | -4.81% | 41.82 | 44.33 | 22968 | 9869.09 | 13.51% |
| 2024-03-26 | 45.46 | 44.11 | -1.46 | -3.20% | 42.66 | 46.60 | 33098 | 14682.57 | 19.46% |
| 2024-03-25 | 50.00 | 45.57 | -4.98 | -9.85% | 45.54 | 50.55 | 39485 | 18892.89 | 23.22% |
| 2024-03-22 | 50.22 | 50.55 | -0.07 | -0.14% | 48.88 | 51.88 | 39674 | 20001.54 | 23.33% |
| 2024-03-21 | 50.97 | 50.62 | -0.75 | -1.46% | 49.51 | 53.40 | 46157 | 23676.73 | 27.14% |
| 2024-03-20 | 48.47 | 51.37 | 2.67 | 5.48% | 48.00 | 53.53 | 63799 | 32247.01 | 37.52% |
| 2024-03-19 | 47.15 | 48.70 | 1.10 | 2.31% | 46.56 | 54.45 | 65264 | 32418.92 | 38.38% |
| 2024-03-18 | 44.12 | 47.60 | 3.48 | 7.89% | 43.72 | 49.77 | 52454 | 24692.99 | 30.85% |
| 2024-03-15 | 44.67 | 44.12 | -0.65 | -1.45% | 43.43 | 45.00 | 24952 | 10967.90 | 14.67% |
| 2024-03-14 | 44.50 | 44.77 | -0.91 | -1.99% | 42.96 | 45.87 | 38614 | 17182.32 | 22.71% |
| 2024-03-13 | 42.15 | 45.68 | 3.58 | 8.50% | 41.46 | 49.94 | 65792 | 29571.21 | 38.69% |
| 2024-03-12 | 41.09 | 42.10 | 0.70 | 1.69% | 39.80 | 42.30 | 32251 | 13310.18 | 18.97% |
| 2024-03-11 | 40.68 | 41.40 | -0.18 | -0.43% | 40.42 | 41.99 | 23394 | 9656.77 | 13.76% |
| 2024-03-08 | 41.86 | 41.58 | 0.02 | 0.05% | 40.34 | 42.55 | 25777 | 10721.22 | 15.16% |
| 2024-03-07 | 44.76 | 41.56 | -3.85 | -8.48% | 41.38 | 45.30 | 44648 | 19306.15 | 26.26% |
| 2024-03-06 | 42.90 | 45.41 | 1.33 | 3.02% | 42.07 | 46.58 | 52198 | 23541.21 | 30.70% |
| 2024-03-05 | 40.52 | 44.08 | 2.63 | 6.34% | 39.70 | 46.98 | 66575 | 29276.98 | 39.15% |
| 2024-03-04 | 39.56 | 41.45 | 2.41 | 6.17% | 37.10 | 42.50 | 51314 | 20427.92 | 30.18% |
| 2024-03-01 | 38.00 | 39.04 | 1.04 | 2.74% | 37.80 | 39.87 | 36082 | 14055.87 | 21.22% |
| 2024-02-29 | 35.06 | 38.00 | 2.40 | 6.74% | 34.66 | 38.58 | 39203 | 14597.54 | 23.05% |
| 2024-02-28 | 40.90 | 35.60 | -4.92 | -12.14% | 35.50 | 42.50 | 52820 | 21188.72 | 31.06% |
| 2024-02-27 | 38.80 | 40.52 | 0.67 | 1.68% | 38.35 | 41.18 | 46490 | 18496.93 | 27.34% |
| 2024-02-26 | 38.40 | 39.85 | 0.03 | 0.08% | 37.80 | 41.20 | 47286 | 18641.33 | 27.81% |
| 2024-02-23 | 39.89 | 39.82 | -0.34 | -0.85% | 38.05 | 41.88 | 61714 | 24458.93 | 36.29% |
| 2024-02-22 | 34.04 | 40.16 | 3.73 | 10.24% | 34.04 | 43.72 | 68087 | 26507.27 | 40.04% |
| 2024-02-21 | 30.68 | 36.43 | 4.92 | 15.61% | 29.51 | 36.68 | 52328 | 16891.29 | 30.77% |
| 2024-02-20 | 32.20 | 31.51 | 0.55 | 1.78% | 31.15 | 34.46 | 63318 | 20583.87 | 37.24% |
| 2024-02-19 | 27.25 | 30.96 | 5.16 | 20.00% | 27.08 | 30.96 | 34870 | 10204.51 | 20.51% |
| 2024-02-08 | 24.00 | 25.80 | 1.86 | 7.77% | 22.50 | 25.89 | 34531 | 8352.06 | 20.31% |
| 2024-02-07 | 27.01 | 23.94 | -3.58 | -13.01% | 23.80 | 27.01 | 33938 | 8484.37 | 19.96% |
| 2024-02-06 | 25.23 | 27.52 | -1.74 | -5.95% | 24.85 | 28.68 | 31677 | 8325.94 | 18.63% |
| 2024-02-05 | 34.80 | 29.26 | -5.55 | -15.94% | 29.18 | 34.82 | 18863 | 5792.24 | 11.09% |
| 2024-02-02 | 36.99 | 34.81 | -1.91 | -5.20% | 33.81 | 37.66 | 16343 | 5865.14 | 9.61% |
| 2024-02-01 | 37.50 | 36.72 | -0.85 | -2.26% | 35.72 | 37.82 | 16207 | 5941.51 | 9.53% |
| 2024-01-31 | 41.29 | 37.57 | -3.80 | -9.19% | 37.54 | 41.77 | 19786 | 7732.98 | 11.64% |
| 2024-01-30 | 42.74 | 41.37 | -1.79 | -4.15% | 41.28 | 43.21 | 13365 | 5627.27 | 7.86% |