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 | 37.94 | 37.00 | -0.96 | -2.53% | 36.87 | 38.11 | 12136 | 4517.11 | 5.26% |
| 2024-05-09 | 37.51 | 37.96 | 0.36 | 0.96% | 37.51 | 38.30 | 13370 | 5081.31 | 5.79% |
| 2024-05-08 | 38.80 | 37.60 | -1.17 | -3.02% | 37.50 | 38.88 | 19250 | 7315.26 | 8.34% |
| 2024-05-07 | 39.29 | 38.77 | -0.62 | -1.57% | 38.40 | 39.29 | 26433 | 10237.04 | 11.46% |
| 2024-05-06 | 38.10 | 39.39 | 1.47 | 3.88% | 37.42 | 39.80 | 32960 | 12683.32 | 14.28% |
| 2024-04-30 | 37.04 | 37.92 | 0.88 | 2.38% | 36.50 | 38.68 | 26577 | 10083.97 | 11.52% |
| 2024-04-29 | 35.92 | 37.04 | 1.54 | 4.34% | 35.89 | 37.36 | 18693 | 6879.32 | 8.10% |
| 2024-04-26 | 35.15 | 35.50 | 0.01 | 0.03% | 34.66 | 35.75 | 17271 | 6095.16 | 7.48% |
| 2024-04-25 | 34.32 | 35.49 | 1.29 | 3.77% | 34.28 | 36.54 | 21939 | 7856.56 | 9.51% |
| 2024-04-24 | 33.22 | 34.20 | 1.34 | 4.08% | 32.86 | 34.32 | 11178 | 3789.43 | 4.84% |
| 2024-04-23 | 32.60 | 32.86 | 0.66 | 2.05% | 31.77 | 33.23 | 9061 | 2976.03 | 3.93% |
| 2024-04-22 | 32.63 | 32.20 | -0.43 | -1.32% | 31.15 | 32.63 | 8475 | 2716.98 | 3.67% |
| 2024-04-19 | 33.68 | 32.63 | -0.65 | -1.95% | 32.39 | 33.68 | 11160 | 3666.13 | 4.84% |
| 2024-04-18 | 33.50 | 33.28 | -0.33 | -0.98% | 33.00 | 34.05 | 12934 | 4331.98 | 5.61% |
| 2024-04-17 | 30.60 | 33.61 | 3.61 | 12.03% | 30.60 | 33.69 | 15582 | 5089.09 | 6.75% |
| 2024-04-16 | 33.61 | 30.00 | -3.60 | -10.71% | 29.62 | 33.88 | 17021 | 5230.68 | 7.38% |
| 2024-04-15 | 36.15 | 33.60 | -2.62 | -7.23% | 32.89 | 36.50 | 18015 | 6224.09 | 7.81% |
| 2024-04-12 | 36.33 | 36.22 | -0.11 | -0.30% | 36.12 | 37.05 | 9469 | 3461.21 | 4.10% |
| 2024-04-11 | 36.49 | 36.33 | -0.36 | -0.98% | 36.20 | 37.02 | 10827 | 3960.14 | 4.69% |
| 2024-04-10 | 38.00 | 36.69 | -1.34 | -3.52% | 36.26 | 38.00 | 16760 | 6178.03 | 7.26% |
| 2024-04-09 | 37.26 | 38.03 | 1.24 | 3.37% | 37.05 | 38.53 | 13307 | 5047.48 | 5.77% |
| 2024-04-08 | 39.29 | 36.79 | -2.10 | -5.40% | 36.56 | 39.32 | 14651 | 5501.54 | 6.35% |
| 2024-04-03 | 39.66 | 38.89 | -1.01 | -2.53% | 38.13 | 39.92 | 15696 | 6088.18 | 6.80% |
| 2024-04-02 | 39.97 | 39.90 | -0.23 | -0.57% | 39.50 | 40.69 | 19034 | 7631.70 | 8.25% |
| 2024-04-01 | 39.50 | 40.13 | 0.63 | 1.59% | 39.00 | 40.88 | 24609 | 9822.86 | 10.67% |
| 2024-03-29 | 38.55 | 39.50 | 1.02 | 2.65% | 38.55 | 39.65 | 22157 | 8681.03 | 9.60% |
| 2024-03-28 | 36.18 | 38.48 | 2.30 | 6.36% | 36.18 | 38.78 | 22317 | 8470.55 | 9.67% |
| 2024-03-27 | 37.84 | 36.18 | -1.74 | -4.59% | 36.11 | 38.03 | 14328 | 5307.05 | 6.21% |
| 2024-03-26 | 37.40 | 37.92 | 0.29 | 0.77% | 37.35 | 38.25 | 16312 | 6175.22 | 7.07% |
| 2024-03-25 | 39.50 | 37.63 | -2.69 | -6.67% | 37.62 | 39.72 | 25952 | 10023.95 | 11.25% |
| 2024-03-22 | 39.29 | 40.32 | 0.77 | 1.95% | 38.80 | 41.55 | 38643 | 15566.22 | 16.75% |
| 2024-03-21 | 39.00 | 39.55 | 0.43 | 1.10% | 38.16 | 39.74 | 25424 | 9921.37 | 11.02% |
| 2024-03-20 | 38.59 | 39.12 | 0.57 | 1.48% | 38.45 | 39.29 | 18654 | 7266.52 | 8.08% |
| 2024-03-19 | 38.99 | 38.55 | -0.95 | -2.41% | 38.33 | 39.49 | 27710 | 10756.79 | 12.01% |
| 2024-03-18 | 38.01 | 39.50 | 1.47 | 3.87% | 37.89 | 39.88 | 35792 | 13977.59 | 15.51% |
| 2024-03-15 | 36.55 | 38.03 | 1.23 | 3.34% | 36.36 | 38.09 | 26539 | 9966.10 | 11.50% |
| 2024-03-14 | 37.01 | 36.80 | -0.65 | -1.74% | 35.95 | 37.65 | 19821 | 7304.58 | 8.59% |
| 2024-03-13 | 37.93 | 37.45 | -0.55 | -1.45% | 36.81 | 38.80 | 28534 | 10691.60 | 12.37% |
| 2024-03-12 | 36.31 | 38.00 | 1.40 | 3.83% | 35.96 | 38.26 | 33108 | 12320.07 | 14.35% |
| 2024-03-11 | 35.65 | 36.60 | 0.54 | 1.50% | 35.64 | 36.95 | 20081 | 7311.93 | 8.70% |
| 2024-03-08 | 35.00 | 36.06 | 0.66 | 1.86% | 35.00 | 36.29 | 15109 | 5396.32 | 6.55% |
| 2024-03-07 | 36.00 | 35.40 | -0.50 | -1.39% | 35.02 | 36.65 | 21225 | 7649.66 | 9.20% |
| 2024-03-06 | 34.51 | 35.90 | 1.41 | 4.09% | 34.30 | 36.32 | 22116 | 7867.65 | 9.58% |
| 2024-03-05 | 35.40 | 34.49 | -1.37 | -3.82% | 34.35 | 35.40 | 18092 | 6306.70 | 7.84% |
| 2024-03-04 | 36.19 | 35.86 | -0.44 | -1.21% | 34.60 | 36.60 | 21878 | 7761.12 | 9.48% |
| 2024-03-01 | 36.00 | 36.30 | 0.13 | 0.36% | 35.61 | 36.95 | 24795 | 8992.92 | 10.75% |
| 2024-02-29 | 33.80 | 36.17 | 1.66 | 4.81% | 33.80 | 36.19 | 30098 | 10637.77 | 13.04% |
| 2024-02-28 | 37.92 | 34.51 | -4.53 | -11.60% | 34.51 | 40.49 | 49591 | 18915.50 | 21.49% |
| 2024-02-27 | 35.04 | 39.04 | 3.42 | 9.60% | 35.00 | 41.99 | 48071 | 18507.88 | 20.83% |
| 2024-02-26 | 35.45 | 35.62 | 0.74 | 2.12% | 34.78 | 36.66 | 25872 | 9261.79 | 11.21% |
| 2024-02-23 | 33.29 | 34.88 | 1.70 | 5.12% | 33.29 | 35.05 | 22423 | 7708.10 | 9.72% |
| 2024-02-22 | 31.80 | 33.18 | 1.07 | 3.33% | 31.80 | 33.20 | 17917 | 5851.15 | 7.76% |
| 2024-02-21 | 31.20 | 32.11 | 0.34 | 1.07% | 30.98 | 33.47 | 19804 | 6428.67 | 8.58% |
| 2024-02-20 | 31.14 | 31.77 | 0.50 | 1.60% | 30.41 | 31.95 | 14654 | 4607.20 | 6.35% |
| 2024-02-19 | 30.11 | 31.27 | 1.75 | 5.93% | 29.88 | 31.28 | 21094 | 6474.59 | 9.14% |
| 2024-02-08 | 26.90 | 29.52 | 1.85 | 6.69% | 25.70 | 29.98 | 25691 | 7174.46 | 11.13% |
| 2024-02-07 | 31.00 | 27.67 | -1.21 | -4.19% | 26.93 | 31.80 | 27720 | 8094.84 | 12.01% |
| 2024-02-06 | 28.26 | 28.88 | 0.13 | 0.45% | 26.00 | 29.90 | 17382 | 4846.92 | 7.53% |
| 2024-02-05 | 32.66 | 28.75 | -4.18 | -12.69% | 28.02 | 32.66 | 16396 | 4855.00 | 7.11% |
| 2024-02-02 | 34.55 | 32.93 | -1.76 | -5.07% | 31.01 | 35.28 | 13101 | 4387.98 | 5.68% |