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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 39.50 | 38.50 | -2.93 | -7.07% | 38.50 | 40.98 | 50571 | 19794.86 | 17.11% |
| 2024-05-09 | 40.99 | 41.43 | 2.76 | 7.14% | 40.70 | 45.13 | 71322 | 30272.90 | 24.13% |
| 2024-05-08 | 39.50 | 38.67 | -1.43 | -3.57% | 38.46 | 40.45 | 31714 | 12427.63 | 10.73% |
| 2024-05-07 | 38.38 | 40.10 | 1.44 | 3.72% | 38.12 | 40.43 | 51164 | 20127.01 | 17.31% |
| 2024-05-06 | 37.80 | 38.66 | 0.95 | 2.52% | 37.80 | 39.00 | 39394 | 15167.32 | 13.33% |
| 2024-04-30 | 39.09 | 37.71 | -1.27 | -3.26% | 37.33 | 39.37 | 40437 | 15388.96 | 13.68% |
| 2024-04-29 | 39.51 | 38.98 | -1.01 | -2.53% | 38.10 | 40.18 | 59317 | 23235.12 | 20.07% |
| 2024-04-26 | 38.37 | 39.99 | 0.99 | 2.54% | 37.24 | 42.46 | 88581 | 34637.01 | 29.96% |
| 2024-04-25 | 32.36 | 39.00 | 6.50 | 20.00% | 32.36 | 39.00 | 81730 | 30420.25 | 27.65% |
| 2024-04-24 | 33.50 | 32.50 | 2.14 | 7.05% | 32.00 | 34.43 | 41638 | 13690.51 | 14.09% |
| 2024-04-23 | 30.47 | 30.36 | 0.34 | 1.13% | 29.88 | 30.47 | 19547 | 5909.79 | 6.61% |
| 2024-04-22 | 30.99 | 30.02 | -1.67 | -5.27% | 29.62 | 30.99 | 25176 | 7608.56 | 8.52% |
| 2024-04-19 | 29.22 | 31.69 | 2.03 | 6.84% | 28.38 | 32.88 | 49122 | 15052.39 | 16.62% |
| 2024-04-18 | 30.41 | 29.66 | -0.84 | -2.75% | 29.02 | 30.98 | 30828 | 9207.38 | 10.43% |
| 2024-04-17 | 28.48 | 30.50 | 2.82 | 10.19% | 28.48 | 30.62 | 34699 | 10382.94 | 11.74% |
| 2024-04-16 | 30.60 | 27.68 | -4.06 | -12.79% | 27.20 | 31.00 | 39692 | 11261.04 | 13.43% |
| 2024-04-15 | 35.80 | 31.74 | -4.66 | -12.80% | 30.90 | 36.51 | 45876 | 15092.42 | 15.52% |
| 2024-04-12 | 38.92 | 36.40 | -2.83 | -7.21% | 35.99 | 39.23 | 47794 | 17847.30 | 16.17% |
| 2024-04-11 | 40.05 | 39.23 | -3.30 | -7.76% | 38.80 | 41.50 | 54603 | 21674.91 | 18.47% |
| 2024-04-10 | 42.99 | 42.53 | -2.84 | -6.26% | 41.52 | 44.77 | 70115 | 30060.89 | 23.72% |
| 2024-04-09 | 40.87 | 45.37 | 2.82 | 6.63% | 39.59 | 45.50 | 111876 | 48567.57 | 37.84% |
| 2024-04-08 | 40.00 | 42.55 | 7.03 | 19.79% | 39.00 | 42.62 | 99943 | 41920.22 | 33.81% |
| 2024-04-03 | 36.36 | 35.52 | -1.43 | -3.87% | 35.51 | 38.55 | 41688 | 15340.80 | 14.10% |
| 2024-04-02 | 35.00 | 36.95 | 1.95 | 5.57% | 34.62 | 37.65 | 45028 | 16330.06 | 15.23% |
| 2024-04-01 | 33.84 | 35.00 | 1.07 | 3.15% | 33.84 | 36.95 | 24087 | 8503.14 | 8.15% |
| 2024-03-29 | 34.09 | 33.93 | -0.54 | -1.57% | 33.50 | 35.48 | 21035 | 7261.75 | 7.12% |
| 2024-03-28 | 33.65 | 34.47 | 1.09 | 3.27% | 33.20 | 35.49 | 23104 | 7955.04 | 7.82% |
| 2024-03-27 | 37.50 | 33.38 | -4.12 | -10.99% | 32.68 | 37.88 | 35259 | 12516.05 | 11.93% |
| 2024-03-26 | 35.09 | 37.50 | 1.81 | 5.07% | 34.69 | 38.66 | 46806 | 17087.13 | 15.83% |
| 2024-03-25 | 33.95 | 35.69 | 1.49 | 4.36% | 33.63 | 35.96 | 37918 | 13246.26 | 12.83% |
| 2024-03-22 | 35.08 | 34.20 | -1.47 | -4.12% | 33.83 | 35.66 | 29440 | 10136.61 | 9.96% |
| 2024-03-21 | 36.04 | 35.67 | -1.60 | -4.29% | 34.95 | 36.77 | 38150 | 13606.97 | 12.90% |
| 2024-03-20 | 38.28 | 37.27 | -0.65 | -1.71% | 36.00 | 38.50 | 59966 | 22139.18 | 20.28% |
| 2024-03-19 | 32.18 | 37.92 | 6.32 | 20.00% | 31.77 | 37.92 | 35758 | 12854.98 | 12.10% |
| 2024-03-18 | 30.83 | 31.60 | 0.70 | 2.27% | 30.83 | 31.66 | 19070 | 5980.92 | 6.45% |
| 2024-03-15 | 30.05 | 30.90 | 0.85 | 2.83% | 30.05 | 31.99 | 22128 | 6880.66 | 7.49% |
| 2024-03-14 | 30.29 | 30.05 | -0.27 | -0.89% | 29.54 | 30.63 | 15368 | 4631.32 | 5.20% |
| 2024-03-13 | 30.74 | 30.32 | -0.42 | -1.37% | 30.00 | 30.75 | 19002 | 5772.42 | 6.43% |
| 2024-03-12 | 31.34 | 30.74 | -0.76 | -2.41% | 30.33 | 31.58 | 22032 | 6771.51 | 7.45% |
| 2024-03-11 | 30.35 | 31.50 | 1.31 | 4.34% | 30.25 | 31.70 | 25818 | 8063.66 | 8.73% |
| 2024-03-08 | 30.99 | 30.19 | -1.27 | -4.04% | 29.75 | 31.32 | 17663 | 5377.52 | 5.97% |
| 2024-03-07 | 29.94 | 31.46 | 0.99 | 3.25% | 29.94 | 32.01 | 30555 | 9531.69 | 10.34% |
| 2024-03-06 | 29.80 | 30.47 | 0.36 | 1.20% | 28.88 | 30.97 | 22307 | 6637.10 | 7.55% |
| 2024-03-05 | 30.28 | 30.11 | -0.18 | -0.59% | 28.64 | 31.66 | 23835 | 7150.48 | 8.06% |
| 2024-03-04 | 29.35 | 30.29 | 1.01 | 3.45% | 28.70 | 30.30 | 17428 | 5182.47 | 5.90% |
| 2024-03-01 | 28.09 | 29.28 | 1.19 | 4.24% | 28.09 | 29.77 | 13497 | 3910.05 | 4.57% |
| 2024-02-29 | 26.70 | 28.09 | 1.16 | 4.31% | 26.20 | 28.14 | 13422 | 3699.53 | 4.54% |
| 2024-02-28 | 30.82 | 26.93 | -3.43 | -11.30% | 26.66 | 31.12 | 20755 | 6037.82 | 7.02% |
| 2024-02-27 | 29.23 | 30.36 | 1.08 | 3.69% | 28.53 | 30.37 | 11940 | 3542.65 | 4.04% |
| 2024-02-26 | 28.88 | 29.28 | 0.16 | 0.55% | 28.47 | 30.09 | 15830 | 4635.96 | 5.36% |
| 2024-02-23 | 27.58 | 29.12 | 1.97 | 7.26% | 27.31 | 29.12 | 13117 | 3701.50 | 4.44% |
| 2024-02-22 | 25.98 | 27.15 | 1.11 | 4.26% | 25.98 | 27.56 | 10753 | 2886.40 | 3.64% |
| 2024-02-21 | 25.05 | 26.04 | 0.60 | 2.36% | 25.05 | 26.96 | 11706 | 3084.49 | 3.96% |
| 2024-02-20 | 25.00 | 25.44 | 0.39 | 1.56% | 24.40 | 25.56 | 10074 | 2527.75 | 3.41% |
| 2024-02-19 | 23.45 | 25.05 | 1.61 | 6.87% | 23.45 | 25.39 | 17396 | 4331.13 | 5.88% |
| 2024-02-08 | 20.57 | 23.44 | 2.87 | 13.95% | 20.00 | 24.01 | 19187 | 4224.00 | 6.49% |
| 2024-02-07 | 22.33 | 20.57 | -1.58 | -7.13% | 20.31 | 22.70 | 21175 | 4516.68 | 7.16% |
| 2024-02-06 | 21.89 | 22.15 | -0.34 | -1.51% | 19.83 | 23.25 | 22479 | 4763.36 | 7.60% |
| 2024-02-05 | 26.81 | 22.49 | -4.32 | -16.11% | 21.89 | 26.81 | 18857 | 4394.08 | 6.38% |
| 2024-02-02 | 28.46 | 26.81 | -1.56 | -5.50% | 25.15 | 29.05 | 13841 | 3760.04 | 4.68% |