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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 35.90 | 36.95 | 0.93 | 2.58% | 35.75 | 37.30 | 26886 | 9892.36 | 2.54% |
| 2024-05-13 | 36.55 | 36.02 | -0.54 | -1.48% | 35.65 | 36.92 | 28562 | 10304.38 | 2.70% |
| 2024-05-10 | 37.94 | 36.56 | -1.40 | -3.69% | 36.43 | 38.46 | 38321 | 14199.49 | 3.62% |
| 2024-05-09 | 37.60 | 37.96 | 0.11 | 0.29% | 37.50 | 38.49 | 21595 | 8218.23 | 2.04% |
| 2024-05-08 | 39.00 | 37.85 | -1.17 | -3.00% | 37.37 | 39.10 | 32895 | 12470.84 | 3.11% |
| 2024-05-07 | 37.27 | 39.02 | 1.80 | 4.84% | 36.53 | 39.18 | 45062 | 17062.64 | 4.26% |
| 2024-05-06 | 36.06 | 37.22 | 1.40 | 3.91% | 36.06 | 37.62 | 30460 | 11316.82 | 2.88% |
| 2024-04-30 | 36.23 | 35.82 | -0.63 | -1.73% | 35.55 | 37.10 | 40397 | 14584.39 | 3.82% |
| 2024-04-29 | 33.91 | 36.45 | 3.56 | 10.82% | 33.90 | 36.55 | 46883 | 16720.81 | 4.43% |
| 2024-04-26 | 32.09 | 32.89 | 0.64 | 1.98% | 31.92 | 32.96 | 16086 | 5217.76 | 1.52% |
| 2024-04-25 | 31.66 | 32.25 | 0.42 | 1.32% | 31.50 | 32.50 | 12569 | 4033.03 | 1.19% |
| 2024-04-24 | 31.42 | 31.83 | 0.43 | 1.37% | 30.75 | 32.07 | 18537 | 5837.23 | 1.75% |
| 2024-04-23 | 29.96 | 31.40 | 1.44 | 4.81% | 29.75 | 31.50 | 24348 | 7562.74 | 2.30% |
| 2024-04-22 | 29.38 | 29.96 | 0.58 | 1.97% | 28.65 | 30.33 | 15746 | 4660.52 | 1.49% |
| 2024-04-19 | 29.70 | 29.38 | -0.63 | -2.10% | 28.86 | 29.96 | 15473 | 4528.47 | 1.46% |
| 2024-04-18 | 29.99 | 30.01 | -0.27 | -0.89% | 29.20 | 30.91 | 18290 | 5513.92 | 1.73% |
| 2024-04-17 | 29.28 | 30.28 | 2.02 | 7.15% | 29.00 | 30.50 | 20326 | 6059.08 | 1.92% |
| 2024-04-16 | 29.69 | 28.26 | -1.66 | -5.55% | 28.19 | 29.74 | 20934 | 6015.13 | 2.95% |
| 2024-04-15 | 30.81 | 29.92 | -0.89 | -2.89% | 29.31 | 31.26 | 18261 | 5504.74 | 2.57% |
| 2024-04-12 | 31.60 | 30.81 | -0.93 | -2.93% | 30.76 | 32.15 | 18415 | 5738.38 | 2.59% |
| 2024-04-11 | 32.03 | 31.74 | -0.67 | -2.07% | 31.73 | 32.57 | 14023 | 4499.86 | 1.97% |
| 2024-04-10 | 33.59 | 32.41 | -1.17 | -3.48% | 32.10 | 33.78 | 12927 | 4225.64 | 1.82% |
| 2024-04-09 | 32.50 | 33.58 | 1.18 | 3.64% | 32.25 | 33.72 | 18493 | 6119.64 | 2.60% |
| 2024-04-08 | 33.70 | 32.40 | -1.39 | -4.11% | 32.36 | 33.70 | 20421 | 6667.79 | 2.87% |
| 2024-04-03 | 33.89 | 33.79 | -0.10 | -0.30% | 33.40 | 34.09 | 15222 | 5133.32 | 2.14% |
| 2024-04-02 | 34.81 | 33.89 | -1.01 | -2.89% | 33.60 | 34.81 | 19238 | 6536.55 | 2.71% |
| 2024-04-01 | 32.95 | 34.90 | 1.97 | 5.98% | 32.95 | 35.10 | 21349 | 7337.07 | 3.00% |
| 2024-03-29 | 33.30 | 32.93 | -0.47 | -1.41% | 32.52 | 33.64 | 13875 | 4567.80 | 1.95% |
| 2024-03-28 | 33.00 | 33.40 | -0.26 | -0.77% | 32.71 | 33.57 | 26452 | 8767.95 | 3.72% |
| 2024-03-27 | 33.98 | 33.66 | -0.27 | -0.80% | 33.66 | 34.99 | 26131 | 9008.72 | 3.68% |
| 2024-03-26 | 33.69 | 33.93 | 0.23 | 0.68% | 33.37 | 34.34 | 13162 | 4460.17 | 1.85% |
| 2024-03-25 | 34.75 | 33.70 | -1.18 | -3.38% | 33.66 | 34.83 | 13856 | 4748.19 | 1.95% |
| 2024-03-22 | 35.95 | 34.88 | -1.31 | -3.62% | 34.56 | 36.22 | 22750 | 7970.95 | 3.20% |
| 2024-03-21 | 36.66 | 36.19 | -0.42 | -1.15% | 35.74 | 36.97 | 17953 | 6495.32 | 2.53% |
| 2024-03-20 | 36.53 | 36.61 | 0.07 | 0.19% | 35.96 | 36.74 | 14618 | 5318.43 | 2.06% |
| 2024-03-19 | 36.60 | 36.54 | -0.05 | -0.14% | 36.02 | 37.06 | 21165 | 7746.28 | 2.98% |
| 2024-03-18 | 37.33 | 36.59 | -0.79 | -2.11% | 35.71 | 37.82 | 31390 | 11424.28 | 4.42% |
| 2024-03-15 | 36.59 | 37.38 | 0.88 | 2.41% | 36.40 | 37.58 | 16277 | 6016.39 | 2.29% |
| 2024-03-14 | 36.95 | 36.50 | -0.79 | -2.12% | 36.25 | 37.57 | 17729 | 6536.19 | 2.50% |
| 2024-03-13 | 36.80 | 37.29 | 0.68 | 1.86% | 36.80 | 38.98 | 33648 | 12647.98 | 4.74% |
| 2024-03-12 | 35.27 | 36.61 | 1.41 | 4.01% | 35.01 | 37.00 | 23351 | 8441.28 | 3.29% |
| 2024-03-11 | 33.88 | 35.20 | 1.48 | 4.39% | 33.70 | 35.26 | 17766 | 6145.35 | 2.50% |
| 2024-03-08 | 34.13 | 33.72 | -0.21 | -0.62% | 33.30 | 34.55 | 11577 | 3915.69 | 1.63% |
| 2024-03-07 | 34.60 | 33.93 | -0.96 | -2.75% | 33.86 | 35.21 | 14316 | 4931.09 | 2.02% |
| 2024-03-06 | 34.43 | 34.89 | -0.16 | -0.46% | 33.91 | 35.39 | 14172 | 4916.55 | 1.99% |
| 2024-03-05 | 35.36 | 35.05 | -0.66 | -1.85% | 34.30 | 35.65 | 14537 | 5076.57 | 2.05% |
| 2024-03-04 | 35.93 | 35.71 | 0.10 | 0.28% | 35.08 | 36.16 | 16816 | 5987.93 | 2.37% |
| 2024-03-01 | 35.88 | 35.61 | -0.07 | -0.20% | 34.87 | 35.88 | 18384 | 6510.59 | 2.59% |
| 2024-02-29 | 34.99 | 35.68 | 0.69 | 1.97% | 34.50 | 35.88 | 24925 | 8768.23 | 3.51% |
| 2024-02-28 | 37.66 | 34.99 | -2.33 | -6.24% | 34.99 | 38.30 | 29943 | 11031.86 | 4.21% |
| 2024-02-27 | 36.04 | 37.32 | 0.85 | 2.33% | 35.92 | 37.32 | 20635 | 7554.67 | 2.90% |
| 2024-02-26 | 35.94 | 36.47 | 0.29 | 0.80% | 35.59 | 37.27 | 25084 | 9124.87 | 3.53% |
| 2024-02-23 | 35.12 | 36.18 | 0.78 | 2.20% | 34.91 | 36.49 | 27672 | 9887.35 | 3.89% |
| 2024-02-22 | 34.95 | 35.40 | -0.23 | -0.65% | 34.41 | 35.43 | 25317 | 8825.18 | 3.56% |
| 2024-02-21 | 32.75 | 35.63 | 2.52 | 7.61% | 32.75 | 36.95 | 42324 | 14976.26 | 5.96% |
| 2024-02-20 | 33.43 | 33.11 | -0.45 | -1.34% | 32.49 | 33.43 | 23584 | 7757.60 | 3.32% |
| 2024-02-19 | 34.11 | 33.56 | -0.41 | -1.21% | 32.64 | 35.16 | 28916 | 9743.26 | 4.07% |
| 2024-02-08 | 31.51 | 33.97 | 2.46 | 7.81% | 31.28 | 34.36 | 38944 | 12963.24 | 5.48% |
| 2024-02-07 | 30.00 | 31.51 | 1.41 | 4.68% | 30.00 | 33.27 | 43958 | 14018.02 | 6.19% |
| 2024-02-06 | 28.62 | 30.10 | 1.04 | 3.58% | 27.14 | 30.70 | 41849 | 12204.92 | 5.89% |
| 2024-02-05 | 31.81 | 29.06 | -2.89 | -9.05% | 28.59 | 32.00 | 49448 | 14706.55 | 6.96% |