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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 41.00 | 42.36 | 2.86 | 7.24% | 40.10 | 46.80 | 24803 | 10708.55 | 6.49% |
| 2024-05-10 | 39.88 | 39.50 | -0.66 | -1.64% | 38.86 | 41.13 | 17621 | 7008.07 | 4.61% |
| 2024-05-09 | 41.51 | 40.16 | -2.34 | -5.51% | 39.51 | 42.34 | 22217 | 9060.32 | 5.82% |
| 2024-05-08 | 37.09 | 42.50 | 4.70 | 12.43% | 37.09 | 44.29 | 28036 | 11459.40 | 7.34% |
| 2024-05-07 | 38.73 | 37.80 | 1.46 | 4.02% | 36.66 | 38.79 | 17495 | 6589.24 | 4.58% |
| 2024-05-06 | 35.16 | 36.34 | 1.84 | 5.33% | 34.73 | 36.48 | 14761 | 5273.11 | 3.86% |
| 2024-04-30 | 34.69 | 34.50 | -0.50 | -1.43% | 34.41 | 35.25 | 10206 | 3537.76 | 2.67% |
| 2024-04-29 | 34.88 | 35.00 | 0.17 | 0.49% | 34.03 | 35.36 | 11331 | 3958.48 | 2.97% |
| 2024-04-26 | 33.50 | 34.83 | 0.84 | 2.47% | 33.28 | 34.85 | 18834 | 6422.93 | 4.93% |
| 2024-04-25 | 35.12 | 33.99 | 0.37 | 1.10% | 33.69 | 36.19 | 16990 | 5888.56 | 4.45% |
| 2024-04-24 | 33.78 | 33.62 | -0.18 | -0.53% | 33.00 | 33.80 | 12745 | 4264.26 | 3.34% |
| 2024-04-23 | 33.05 | 33.80 | 0.00 | 0.00% | 32.49 | 34.08 | 20159 | 6716.92 | 5.28% |
| 2024-04-22 | 32.12 | 33.80 | 0.10 | 0.30% | 30.88 | 35.20 | 26577 | 8750.33 | 6.96% |
| 2024-04-19 | 29.50 | 33.70 | 5.62 | 20.01% | 29.28 | 33.70 | 22791 | 7360.92 | 5.97% |
| 2024-04-18 | 28.42 | 28.08 | -0.20 | -0.71% | 27.60 | 28.62 | 5976 | 1686.65 | 1.56% |
| 2024-04-17 | 26.84 | 28.28 | 2.37 | 9.15% | 26.56 | 28.79 | 8882 | 2501.59 | 2.33% |
| 2024-04-16 | 28.75 | 25.91 | -2.60 | -9.12% | 25.69 | 28.75 | 9284 | 2467.80 | 2.43% |
| 2024-04-15 | 30.57 | 28.51 | -2.06 | -6.74% | 27.70 | 30.92 | 11238 | 3238.42 | 2.94% |
| 2024-04-12 | 30.91 | 30.57 | -0.34 | -1.10% | 30.25 | 31.44 | 3962 | 1227.72 | 1.04% |
| 2024-04-11 | 30.62 | 30.91 | 0.11 | 0.36% | 30.10 | 31.60 | 4893 | 1521.14 | 1.28% |
| 2024-04-10 | 31.26 | 30.80 | -0.72 | -2.28% | 30.54 | 31.72 | 4456 | 1388.76 | 1.17% |
| 2024-04-09 | 30.92 | 31.52 | 0.64 | 2.07% | 30.30 | 31.70 | 6931 | 2159.98 | 1.81% |
| 2024-04-08 | 32.40 | 30.88 | -1.52 | -4.69% | 30.62 | 32.54 | 5840 | 1826.99 | 1.53% |
| 2024-04-03 | 32.27 | 32.40 | 0.10 | 0.31% | 32.08 | 32.78 | 5405 | 1752.39 | 1.41% |
| 2024-04-02 | 32.72 | 32.30 | -0.75 | -2.27% | 32.25 | 33.03 | 8122 | 2644.13 | 2.13% |
| 2024-04-01 | 33.84 | 33.05 | -0.75 | -2.22% | 32.22 | 33.98 | 14382 | 4702.68 | 3.76% |
| 2024-03-29 | 32.30 | 33.80 | 1.80 | 5.63% | 32.08 | 33.80 | 6847 | 2277.93 | 1.79% |
| 2024-03-28 | 32.08 | 32.00 | -0.01 | -0.03% | 31.43 | 32.62 | 6116 | 1958.93 | 1.60% |
| 2024-03-27 | 32.34 | 32.01 | -0.32 | -0.99% | 32.01 | 33.25 | 6421 | 2083.93 | 1.68% |
| 2024-03-26 | 32.75 | 32.33 | -0.52 | -1.58% | 31.80 | 32.99 | 5306 | 1716.39 | 1.39% |
| 2024-03-25 | 33.03 | 32.85 | -0.18 | -0.54% | 32.85 | 34.20 | 7871 | 2629.53 | 2.06% |
| 2024-03-22 | 34.78 | 33.03 | -1.51 | -4.37% | 33.01 | 34.94 | 9492 | 3184.57 | 2.48% |
| 2024-03-21 | 35.50 | 34.54 | -0.90 | -2.54% | 34.41 | 35.56 | 5207 | 1812.87 | 1.36% |
| 2024-03-20 | 34.77 | 35.44 | 0.87 | 2.52% | 34.45 | 35.57 | 5081 | 1783.59 | 1.33% |
| 2024-03-19 | 34.77 | 34.57 | -0.13 | -0.37% | 34.20 | 34.93 | 3716 | 1285.86 | 0.97% |
| 2024-03-18 | 34.20 | 34.70 | 0.72 | 2.12% | 34.05 | 34.98 | 6210 | 2149.27 | 1.63% |
| 2024-03-15 | 33.64 | 33.98 | 0.33 | 0.98% | 33.14 | 33.98 | 3340 | 1120.57 | 0.87% |
| 2024-03-14 | 34.30 | 33.65 | 0.00 | 0.00% | 33.10 | 34.62 | 4641 | 1576.29 | 1.21% |
| 2024-03-13 | 33.16 | 33.65 | 0.50 | 1.51% | 33.00 | 33.90 | 4371 | 1462.10 | 1.14% |
| 2024-03-12 | 32.70 | 33.15 | 0.22 | 0.67% | 32.70 | 33.79 | 4677 | 1554.75 | 1.22% |
| 2024-03-11 | 32.00 | 32.93 | 0.88 | 2.75% | 32.00 | 33.93 | 6064 | 1991.07 | 1.59% |
| 2024-03-08 | 31.49 | 32.05 | 0.54 | 1.71% | 31.48 | 32.20 | 3439 | 1095.07 | 0.90% |
| 2024-03-07 | 32.49 | 31.51 | -1.05 | -3.22% | 31.27 | 32.57 | 6435 | 2053.29 | 1.68% |
| 2024-03-06 | 31.99 | 32.56 | 1.11 | 3.53% | 31.06 | 33.00 | 6439 | 2060.01 | 1.69% |
| 2024-03-05 | 32.67 | 31.45 | -1.32 | -4.03% | 31.32 | 32.88 | 5862 | 1865.80 | 1.53% |
| 2024-03-04 | 31.83 | 32.77 | 1.04 | 3.28% | 31.25 | 33.31 | 9364 | 3029.04 | 2.45% |
| 2024-03-01 | 31.04 | 31.73 | 0.88 | 2.85% | 30.87 | 32.08 | 7743 | 2439.72 | 2.03% |
| 2024-02-29 | 29.45 | 30.85 | 0.96 | 3.21% | 28.62 | 31.00 | 12094 | 3628.43 | 3.17% |
| 2024-02-28 | 33.40 | 29.89 | -3.39 | -10.19% | 29.50 | 34.50 | 14926 | 4763.39 | 3.91% |
| 2024-02-27 | 32.31 | 33.28 | 1.02 | 3.16% | 31.52 | 33.28 | 5854 | 1914.41 | 1.53% |
| 2024-02-26 | 32.00 | 32.26 | 0.81 | 2.58% | 31.21 | 33.20 | 10974 | 3512.45 | 2.87% |
| 2024-02-23 | 29.97 | 31.45 | 1.92 | 6.50% | 29.56 | 31.50 | 11375 | 3494.41 | 3.03% |
| 2024-02-22 | 29.10 | 29.53 | 0.31 | 1.06% | 28.80 | 29.90 | 8393 | 2469.13 | 2.24% |
| 2024-02-21 | 28.08 | 29.22 | 0.79 | 2.78% | 27.80 | 30.40 | 13028 | 3819.48 | 3.47% |
| 2024-02-20 | 27.81 | 28.43 | 0.51 | 1.83% | 27.00 | 28.66 | 11941 | 3341.30 | 3.18% |
| 2024-02-19 | 27.63 | 27.92 | 0.74 | 2.72% | 27.00 | 29.63 | 19224 | 5437.23 | 5.12% |
| 2024-02-08 | 22.75 | 27.18 | 4.53 | 20.00% | 22.40 | 27.18 | 17580 | 4402.07 | 4.68% |
| 2024-02-07 | 25.90 | 22.65 | -3.35 | -12.88% | 22.45 | 25.98 | 14062 | 3343.72 | 3.74% |
| 2024-02-06 | 24.68 | 26.00 | 1.32 | 5.35% | 22.37 | 26.23 | 17427 | 4221.78 | 4.64% |
| 2024-02-05 | 29.43 | 24.68 | -4.75 | -16.14% | 24.11 | 29.43 | 15585 | 4019.56 | 4.15% |