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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 37.18 | 37.25 | -0.30 | -0.80% | 36.20 | 37.66 | 9956 | 3690.95 | 2.84% |
| 2024-05-14 | 33.92 | 37.55 | 3.36 | 9.83% | 33.92 | 38.56 | 18933 | 6986.51 | 5.40% |
| 2024-05-13 | 34.34 | 34.19 | -0.64 | -1.84% | 33.32 | 34.76 | 6090 | 2061.42 | 1.74% |
| 2024-05-10 | 35.07 | 34.83 | -0.17 | -0.49% | 34.22 | 35.42 | 3722 | 1291.11 | 1.06% |
| 2024-05-09 | 35.14 | 35.00 | 0.00 | 0.00% | 34.92 | 36.00 | 4657 | 1648.95 | 1.33% |
| 2024-05-08 | 35.51 | 35.00 | -1.20 | -3.31% | 34.77 | 35.88 | 5267 | 1849.47 | 1.50% |
| 2024-05-07 | 36.46 | 36.20 | -0.31 | -0.85% | 35.50 | 36.98 | 4960 | 1793.53 | 1.42% |
| 2024-05-06 | 37.46 | 36.51 | 0.83 | 2.33% | 35.73 | 37.60 | 4723 | 1719.39 | 1.35% |
| 2024-04-30 | 36.02 | 35.68 | -0.29 | -0.81% | 35.11 | 36.30 | 5909 | 2108.24 | 1.69% |
| 2024-04-29 | 33.84 | 35.97 | 2.06 | 6.07% | 33.40 | 36.65 | 14761 | 5240.54 | 4.21% |
| 2024-04-26 | 33.43 | 33.91 | 0.44 | 1.31% | 32.66 | 34.34 | 6637 | 2244.40 | 1.89% |
| 2024-04-25 | 33.72 | 33.47 | -0.31 | -0.92% | 33.28 | 34.79 | 5948 | 2017.64 | 1.70% |
| 2024-04-24 | 33.28 | 33.78 | 0.50 | 1.50% | 32.50 | 34.45 | 8443 | 2857.96 | 2.41% |
| 2024-04-23 | 31.10 | 33.28 | 2.40 | 7.77% | 30.89 | 34.00 | 13383 | 4406.47 | 3.82% |
| 2024-04-22 | 31.87 | 30.88 | -1.32 | -4.10% | 29.09 | 32.20 | 10046 | 3055.89 | 2.87% |
| 2024-04-19 | 33.32 | 32.20 | -1.56 | -4.62% | 31.98 | 33.95 | 8588 | 2805.08 | 2.45% |
| 2024-04-18 | 33.00 | 33.76 | 2.28 | 7.24% | 30.95 | 34.60 | 19479 | 6447.65 | 5.56% |
| 2024-04-17 | 26.60 | 31.48 | 5.25 | 20.02% | 26.60 | 31.48 | 18018 | 5429.11 | 5.14% |
| 2024-04-16 | 31.14 | 26.23 | -4.79 | -15.44% | 26.00 | 31.14 | 23170 | 6288.86 | 6.61% |
| 2024-04-15 | 33.52 | 31.02 | -2.97 | -8.74% | 29.93 | 34.09 | 10320 | 3258.21 | 2.94% |
| 2024-04-12 | 33.23 | 33.99 | 0.76 | 2.29% | 33.01 | 34.69 | 6849 | 2321.79 | 1.95% |
| 2024-04-11 | 33.24 | 33.23 | -0.03 | -0.09% | 32.18 | 33.86 | 3552 | 1179.92 | 1.01% |
| 2024-04-10 | 34.56 | 33.26 | -1.03 | -3.00% | 32.69 | 34.56 | 4613 | 1535.34 | 1.32% |
| 2024-04-09 | 33.52 | 34.29 | 0.29 | 0.85% | 33.52 | 34.95 | 3936 | 1344.41 | 1.12% |
| 2024-04-08 | 35.14 | 34.00 | -1.14 | -3.24% | 33.82 | 35.19 | 5985 | 2057.41 | 1.71% |
| 2024-04-03 | 35.80 | 35.14 | -0.63 | -1.76% | 34.30 | 35.80 | 6065 | 2116.30 | 1.73% |
| 2024-04-02 | 35.90 | 35.77 | 0.16 | 0.45% | 35.29 | 36.57 | 7820 | 2802.58 | 2.23% |
| 2024-04-01 | 35.10 | 35.61 | 0.48 | 1.37% | 34.65 | 35.79 | 7290 | 2581.49 | 2.08% |
| 2024-03-29 | 35.48 | 35.13 | -0.36 | -1.01% | 34.16 | 36.10 | 6763 | 2376.30 | 1.93% |
| 2024-03-28 | 34.90 | 35.49 | 0.55 | 1.57% | 34.12 | 36.29 | 13351 | 4708.03 | 3.81% |
| 2024-03-27 | 37.50 | 34.94 | -2.56 | -6.83% | 34.80 | 37.50 | 13616 | 4885.15 | 3.89% |
| 2024-03-26 | 37.81 | 37.50 | -0.01 | -0.03% | 36.26 | 38.74 | 16145 | 6002.97 | 4.61% |
| 2024-03-25 | 35.82 | 37.51 | 1.55 | 4.31% | 35.80 | 41.50 | 32915 | 12650.67 | 9.39% |
| 2024-03-22 | 34.28 | 35.96 | 1.57 | 4.57% | 33.74 | 36.88 | 17947 | 6335.72 | 5.12% |
| 2024-03-21 | 33.53 | 34.39 | 0.89 | 2.66% | 32.39 | 34.79 | 17142 | 5781.80 | 4.89% |
| 2024-03-20 | 32.08 | 33.50 | 1.30 | 4.04% | 32.00 | 33.75 | 16076 | 5344.12 | 4.59% |
| 2024-03-19 | 32.24 | 32.20 | -0.05 | -0.16% | 31.97 | 32.93 | 13574 | 4388.73 | 3.87% |
| 2024-03-18 | 30.51 | 32.25 | 1.66 | 5.43% | 30.50 | 32.86 | 24727 | 7851.86 | 7.06% |
| 2024-03-15 | 30.33 | 30.59 | 0.10 | 0.33% | 30.07 | 30.81 | 9885 | 3010.39 | 2.82% |
| 2024-03-14 | 31.59 | 30.49 | -1.41 | -4.42% | 29.89 | 31.81 | 17851 | 5457.19 | 5.09% |
| 2024-03-13 | 31.10 | 31.90 | 0.68 | 2.18% | 30.84 | 31.96 | 10946 | 3443.60 | 3.12% |
| 2024-03-12 | 31.35 | 31.22 | -0.22 | -0.70% | 30.65 | 31.76 | 13096 | 4067.83 | 3.74% |
| 2024-03-11 | 29.80 | 31.44 | 1.56 | 5.22% | 29.47 | 32.48 | 17015 | 5286.42 | 4.85% |
| 2024-03-08 | 30.05 | 29.88 | 0.23 | 0.78% | 29.10 | 30.05 | 7006 | 2073.70 | 2.00% |
| 2024-03-07 | 30.40 | 29.65 | -0.48 | -1.59% | 29.20 | 31.28 | 7900 | 2376.20 | 2.25% |
| 2024-03-06 | 29.24 | 30.13 | 0.81 | 2.76% | 29.02 | 30.99 | 12769 | 3854.35 | 3.64% |
| 2024-03-05 | 31.41 | 29.32 | -2.08 | -6.62% | 28.70 | 31.41 | 21006 | 6205.27 | 5.99% |
| 2024-03-04 | 31.90 | 31.40 | 0.22 | 0.71% | 30.00 | 31.90 | 10336 | 3188.65 | 2.95% |
| 2024-03-01 | 30.77 | 31.18 | 0.43 | 1.40% | 30.39 | 31.71 | 9547 | 2966.11 | 2.72% |
| 2024-02-29 | 27.87 | 30.75 | 2.56 | 9.08% | 27.60 | 30.89 | 17875 | 5294.84 | 5.10% |
| 2024-02-28 | 31.70 | 28.19 | -3.53 | -11.13% | 27.70 | 33.34 | 22171 | 6801.49 | 6.33% |
| 2024-02-27 | 30.47 | 31.72 | 1.25 | 4.10% | 29.70 | 31.88 | 13264 | 4139.47 | 3.78% |
| 2024-02-26 | 31.00 | 30.47 | -0.99 | -3.15% | 30.01 | 31.60 | 24205 | 7438.68 | 6.91% |
| 2024-02-23 | 28.12 | 31.46 | 3.35 | 11.92% | 27.80 | 32.71 | 15514 | 4598.21 | 4.43% |
| 2024-02-22 | 27.60 | 28.11 | 0.51 | 1.85% | 27.00 | 28.20 | 11016 | 3056.39 | 3.14% |
| 2024-02-21 | 26.03 | 27.60 | 1.33 | 5.06% | 25.62 | 28.40 | 13341 | 3649.63 | 3.81% |
| 2024-02-20 | 25.09 | 26.27 | 1.26 | 5.04% | 24.67 | 26.79 | 14941 | 3861.19 | 4.26% |
| 2024-02-19 | 24.00 | 25.01 | 1.76 | 7.57% | 24.00 | 26.01 | 24866 | 6214.28 | 7.10% |
| 2024-02-08 | 19.79 | 23.25 | 3.27 | 16.37% | 19.20 | 23.69 | 21646 | 4697.54 | 6.18% |
| 2024-02-07 | 21.35 | 19.98 | -1.35 | -6.33% | 18.60 | 21.57 | 26861 | 5266.69 | 7.66% |
| 2024-02-06 | 21.82 | 21.33 | -1.07 | -4.78% | 18.09 | 22.30 | 24481 | 4920.67 | 6.99% |