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 | 38.88 | 39.60 | 0.72 | 1.85% | 38.88 | 40.19 | 9927 | 3927.07 | 3.42% |
| 2024-05-13 | 39.56 | 38.88 | -1.28 | -3.19% | 38.65 | 39.93 | 12710 | 4965.32 | 4.38% |
| 2024-05-10 | 41.27 | 40.16 | -1.09 | -2.64% | 39.81 | 41.60 | 16214 | 6530.55 | 5.59% |
| 2024-05-09 | 40.66 | 41.25 | 0.59 | 1.45% | 40.48 | 41.76 | 17759 | 7295.80 | 6.12% |
| 2024-05-08 | 41.58 | 40.66 | -1.12 | -2.68% | 40.44 | 41.60 | 15646 | 6412.67 | 5.40% |
| 2024-05-07 | 41.00 | 41.78 | 0.86 | 2.10% | 40.21 | 41.79 | 24871 | 10205.02 | 8.58% |
| 2024-05-06 | 41.20 | 40.92 | 0.14 | 0.34% | 40.40 | 41.66 | 23493 | 9613.75 | 8.10% |
| 2024-04-30 | 41.56 | 40.78 | -0.21 | -0.51% | 40.57 | 42.56 | 28116 | 11643.38 | 9.70% |
| 2024-04-29 | 40.58 | 40.99 | 0.76 | 1.89% | 40.25 | 41.16 | 25914 | 10568.34 | 8.94% |
| 2024-04-26 | 40.31 | 40.23 | 0.22 | 0.55% | 40.08 | 41.20 | 31867 | 12939.85 | 10.99% |
| 2024-04-25 | 40.00 | 40.01 | -1.09 | -2.65% | 39.87 | 41.48 | 44294 | 17944.08 | 15.27% |
| 2024-04-24 | 37.89 | 41.10 | 2.64 | 6.86% | 37.89 | 41.46 | 61481 | 24754.04 | 21.20% |
| 2024-04-23 | 36.39 | 38.46 | 4.49 | 13.22% | 36.06 | 39.95 | 54034 | 20545.05 | 18.63% |
| 2024-04-22 | 33.05 | 33.97 | 0.56 | 1.68% | 31.98 | 34.27 | 14856 | 4946.09 | 5.12% |
| 2024-04-19 | 33.70 | 33.41 | -0.69 | -2.02% | 32.95 | 34.18 | 14613 | 4898.24 | 5.04% |
| 2024-04-18 | 33.57 | 34.10 | 0.30 | 0.89% | 32.93 | 35.00 | 21990 | 7488.02 | 7.58% |
| 2024-04-17 | 31.99 | 33.80 | 1.82 | 5.69% | 31.99 | 33.96 | 23262 | 7761.69 | 8.02% |
| 2024-04-16 | 35.08 | 31.98 | -1.43 | -4.28% | 31.63 | 35.85 | 24449 | 8210.01 | 8.43% |
| 2024-04-15 | 35.36 | 33.41 | -2.00 | -5.65% | 32.81 | 35.79 | 23429 | 7920.61 | 8.08% |
| 2024-04-12 | 35.70 | 35.41 | -0.47 | -1.31% | 35.28 | 36.49 | 14543 | 5196.89 | 5.01% |
| 2024-04-11 | 36.43 | 35.88 | -0.72 | -1.97% | 35.72 | 37.15 | 15243 | 5558.03 | 5.26% |
| 2024-04-10 | 37.81 | 36.60 | -1.72 | -4.49% | 36.02 | 38.28 | 17636 | 6510.72 | 6.08% |
| 2024-04-09 | 38.00 | 38.32 | 0.22 | 0.58% | 37.10 | 38.40 | 16780 | 6364.56 | 5.79% |
| 2024-04-08 | 38.36 | 38.10 | -0.77 | -1.98% | 37.03 | 39.40 | 22533 | 8566.29 | 7.77% |
| 2024-04-03 | 39.56 | 38.87 | -1.33 | -3.31% | 38.20 | 40.59 | 27686 | 10836.16 | 9.55% |
| 2024-04-02 | 42.83 | 40.20 | -2.02 | -4.78% | 39.78 | 42.88 | 32779 | 13415.28 | 11.30% |
| 2024-04-01 | 42.99 | 42.22 | -0.67 | -1.56% | 41.86 | 43.13 | 33156 | 14031.50 | 11.43% |
| 2024-03-29 | 43.82 | 42.89 | 0.99 | 2.36% | 42.53 | 44.90 | 42334 | 18389.46 | 14.60% |
| 2024-03-28 | 40.55 | 41.90 | 0.65 | 1.58% | 40.41 | 42.88 | 39040 | 16296.70 | 13.46% |
| 2024-03-27 | 45.90 | 41.25 | -6.48 | -13.58% | 40.39 | 46.47 | 56142 | 24322.34 | 19.36% |
| 2024-03-26 | 44.40 | 47.73 | 3.68 | 8.35% | 43.01 | 47.73 | 74521 | 33914.62 | 25.70% |
| 2024-03-25 | 43.73 | 44.05 | -0.15 | -0.34% | 42.30 | 45.65 | 53340 | 23406.82 | 18.39% |
| 2024-03-22 | 42.15 | 44.20 | 1.55 | 3.63% | 42.15 | 44.98 | 60115 | 26433.01 | 20.73% |
| 2024-03-21 | 43.98 | 42.65 | -1.22 | -2.78% | 42.61 | 45.28 | 56545 | 24755.98 | 19.50% |
| 2024-03-20 | 40.60 | 43.87 | 2.87 | 7.00% | 40.14 | 45.66 | 68540 | 29271.88 | 23.63% |
| 2024-03-19 | 40.10 | 41.00 | 0.24 | 0.59% | 40.10 | 41.90 | 41015 | 16843.17 | 14.14% |
| 2024-03-18 | 38.75 | 40.76 | 2.06 | 5.32% | 38.75 | 42.11 | 45934 | 18727.92 | 15.84% |
| 2024-03-15 | 38.34 | 38.70 | 0.37 | 0.97% | 37.70 | 38.80 | 16987 | 6482.68 | 5.86% |
| 2024-03-14 | 38.80 | 38.33 | -0.77 | -1.97% | 37.68 | 39.35 | 20596 | 7921.14 | 7.10% |
| 2024-03-13 | 39.65 | 39.10 | -0.26 | -0.66% | 38.63 | 39.70 | 28711 | 11237.72 | 9.90% |
| 2024-03-12 | 37.94 | 39.36 | 1.43 | 3.77% | 37.81 | 39.65 | 35734 | 13915.75 | 12.32% |
| 2024-03-11 | 37.35 | 37.93 | 0.15 | 0.40% | 36.69 | 37.98 | 20455 | 7637.85 | 7.05% |
| 2024-03-08 | 36.12 | 37.78 | 1.68 | 4.65% | 35.97 | 38.23 | 27383 | 10219.00 | 9.44% |
| 2024-03-07 | 37.68 | 36.10 | -1.28 | -3.42% | 36.10 | 38.19 | 24195 | 8918.45 | 8.34% |
| 2024-03-06 | 37.29 | 37.38 | -0.25 | -0.66% | 36.27 | 37.84 | 26184 | 9714.47 | 9.03% |
| 2024-03-05 | 37.75 | 37.63 | -0.87 | -2.26% | 37.00 | 39.66 | 37962 | 14524.26 | 13.09% |
| 2024-03-04 | 37.70 | 38.50 | 1.14 | 3.05% | 36.99 | 38.86 | 31255 | 11888.43 | 10.78% |
| 2024-03-01 | 36.30 | 37.36 | 1.30 | 3.61% | 35.72 | 37.48 | 25421 | 9372.81 | 8.77% |
| 2024-02-29 | 33.98 | 36.06 | 1.56 | 4.52% | 33.50 | 36.30 | 26094 | 9255.86 | 9.00% |
| 2024-02-28 | 38.21 | 34.50 | -3.86 | -10.06% | 34.03 | 39.67 | 45605 | 16903.28 | 15.73% |
| 2024-02-27 | 37.01 | 38.36 | 1.26 | 3.40% | 36.42 | 38.36 | 34524 | 12992.85 | 11.90% |
| 2024-02-26 | 36.36 | 37.10 | 0.44 | 1.20% | 35.90 | 38.27 | 35944 | 13375.65 | 12.39% |
| 2024-02-23 | 34.47 | 36.66 | 2.27 | 6.60% | 34.47 | 36.70 | 34897 | 12455.68 | 12.03% |
| 2024-02-22 | 32.71 | 34.39 | 0.92 | 2.75% | 32.71 | 34.60 | 30355 | 10267.75 | 10.47% |
| 2024-02-21 | 33.00 | 33.47 | 0.08 | 0.24% | 32.02 | 35.48 | 35220 | 11995.57 | 12.14% |
| 2024-02-20 | 32.77 | 33.39 | 0.60 | 1.83% | 31.54 | 33.80 | 21566 | 7003.81 | 7.44% |
| 2024-02-19 | 31.50 | 32.79 | 1.29 | 4.10% | 31.50 | 33.70 | 23055 | 7548.19 | 7.95% |
| 2024-02-08 | 27.32 | 31.50 | 4.15 | 15.17% | 26.01 | 31.88 | 28011 | 8172.57 | 9.66% |
| 2024-02-07 | 29.25 | 27.35 | -1.44 | -5.00% | 27.04 | 29.38 | 25334 | 7128.40 | 8.74% |
| 2024-02-06 | 27.35 | 28.79 | 1.44 | 5.27% | 24.50 | 28.97 | 21786 | 5857.94 | 7.51% |
| 2024-02-05 | 31.99 | 27.35 | -4.80 | -14.93% | 27.00 | 32.10 | 18898 | 5431.57 | 6.52% |