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 | 36.73 | 36.64 | 0.55 | 1.52% | 36.15 | 37.11 | 16401 | 5999.87 | 3.77% |
| 2024-05-13 | 37.13 | 36.09 | -1.71 | -4.52% | 35.98 | 37.38 | 24796 | 9025.98 | 5.70% |
| 2024-05-10 | 38.88 | 37.80 | -1.18 | -3.03% | 37.54 | 39.25 | 27833 | 10576.77 | 6.40% |
| 2024-05-09 | 38.93 | 38.98 | -0.62 | -1.57% | 38.82 | 39.72 | 34257 | 13420.78 | 7.87% |
| 2024-05-08 | 39.74 | 39.60 | 0.09 | 0.23% | 38.82 | 41.28 | 50181 | 20152.61 | 11.53% |
| 2024-05-07 | 39.00 | 39.51 | -0.17 | -0.43% | 38.89 | 39.97 | 28026 | 11042.53 | 6.44% |
| 2024-05-06 | 40.31 | 39.68 | 0.20 | 0.51% | 39.50 | 41.58 | 40647 | 16418.76 | 9.34% |
| 2024-04-30 | 40.71 | 39.48 | -0.32 | -0.80% | 38.72 | 42.40 | 48639 | 19614.02 | 11.18% |
| 2024-04-29 | 40.00 | 39.80 | 2.08 | 5.51% | 38.53 | 40.70 | 41711 | 16420.49 | 9.59% |
| 2024-04-26 | 36.90 | 37.72 | 0.84 | 2.28% | 36.79 | 38.15 | 23454 | 8836.62 | 5.39% |
| 2024-04-25 | 36.80 | 36.88 | -0.09 | -0.24% | 36.50 | 37.43 | 20638 | 7624.39 | 4.74% |
| 2024-04-24 | 35.70 | 36.97 | 1.64 | 4.64% | 35.50 | 36.97 | 23797 | 8680.21 | 5.47% |
| 2024-04-23 | 34.47 | 35.33 | 1.14 | 3.33% | 34.47 | 35.50 | 22259 | 7802.67 | 5.12% |
| 2024-04-22 | 34.60 | 34.19 | -1.18 | -3.34% | 33.00 | 34.68 | 28368 | 9659.80 | 6.52% |
| 2024-04-19 | 36.55 | 35.37 | -1.43 | -3.89% | 35.13 | 36.62 | 25070 | 8957.21 | 5.76% |
| 2024-04-18 | 35.72 | 36.80 | 1.08 | 3.02% | 35.23 | 37.87 | 34695 | 12752.12 | 7.97% |
| 2024-04-17 | 34.39 | 35.72 | 2.17 | 6.47% | 34.00 | 35.94 | 29122 | 10335.25 | 6.69% |
| 2024-04-16 | 36.02 | 33.55 | -2.89 | -7.93% | 32.92 | 36.43 | 38449 | 13118.81 | 8.84% |
| 2024-04-15 | 38.17 | 36.44 | -2.16 | -5.60% | 35.80 | 38.90 | 36436 | 13481.66 | 8.37% |
| 2024-04-12 | 40.50 | 38.60 | -1.55 | -3.86% | 38.50 | 40.70 | 31926 | 12553.94 | 7.34% |
| 2024-04-11 | 39.50 | 40.15 | 0.16 | 0.40% | 39.46 | 41.49 | 29722 | 11979.68 | 6.83% |
| 2024-04-10 | 41.60 | 39.99 | -1.94 | -4.63% | 39.31 | 41.65 | 41967 | 16877.12 | 9.65% |
| 2024-04-09 | 43.10 | 41.93 | -1.72 | -3.94% | 41.19 | 43.31 | 44802 | 18744.61 | 10.30% |
| 2024-04-08 | 41.00 | 43.65 | 2.90 | 7.12% | 41.00 | 44.83 | 69957 | 30465.04 | 16.08% |
| 2024-04-03 | 42.68 | 40.75 | -2.56 | -5.91% | 40.40 | 42.70 | 44560 | 18339.81 | 10.24% |
| 2024-04-02 | 45.60 | 43.31 | -3.77 | -8.01% | 42.80 | 46.29 | 70202 | 31020.61 | 16.14% |
| 2024-04-01 | 47.80 | 47.08 | -0.12 | -0.25% | 46.97 | 48.64 | 55914 | 26766.62 | 12.85% |
| 2024-03-29 | 48.66 | 47.20 | 0.80 | 1.72% | 46.91 | 50.23 | 71502 | 34716.69 | 16.43% |
| 2024-03-28 | 45.15 | 46.40 | 0.90 | 1.98% | 44.88 | 47.51 | 45294 | 21021.61 | 10.41% |
| 2024-03-27 | 49.55 | 45.50 | -5.08 | -10.04% | 45.50 | 49.65 | 68618 | 32701.15 | 15.77% |
| 2024-03-26 | 46.83 | 50.58 | 3.16 | 6.66% | 46.60 | 51.00 | 99250 | 48729.83 | 22.81% |
| 2024-03-25 | 46.88 | 47.42 | 0.52 | 1.11% | 45.81 | 48.55 | 52846 | 24975.32 | 12.15% |
| 2024-03-22 | 47.02 | 46.90 | -0.34 | -0.72% | 45.54 | 47.60 | 41741 | 19348.49 | 9.59% |
| 2024-03-21 | 47.00 | 47.24 | -0.51 | -1.07% | 46.87 | 47.70 | 41746 | 19715.55 | 9.60% |
| 2024-03-20 | 47.69 | 47.75 | -0.65 | -1.34% | 46.57 | 47.80 | 63961 | 30193.80 | 14.70% |
| 2024-03-19 | 46.00 | 48.40 | 2.01 | 4.33% | 45.60 | 49.79 | 90770 | 43821.91 | 20.86% |
| 2024-03-18 | 45.16 | 46.39 | 1.71 | 3.83% | 44.78 | 47.46 | 55435 | 25514.01 | 12.74% |
| 2024-03-15 | 43.35 | 44.68 | 1.24 | 2.85% | 42.65 | 44.80 | 31904 | 13973.83 | 7.33% |
| 2024-03-14 | 44.00 | 43.44 | -1.26 | -2.82% | 42.35 | 44.60 | 41125 | 17899.13 | 9.45% |
| 2024-03-13 | 45.20 | 44.70 | 0.40 | 0.90% | 44.20 | 46.28 | 56541 | 25591.04 | 13.00% |
| 2024-03-12 | 43.25 | 44.30 | 1.80 | 4.24% | 42.67 | 45.02 | 51123 | 22424.09 | 11.75% |
| 2024-03-11 | 41.56 | 42.50 | 0.92 | 2.21% | 41.21 | 42.50 | 21435 | 9017.09 | 4.93% |
| 2024-03-08 | 41.96 | 41.58 | -0.10 | -0.24% | 40.78 | 42.24 | 28028 | 11603.47 | 6.44% |
| 2024-03-07 | 42.72 | 41.68 | -0.69 | -1.63% | 41.66 | 43.99 | 42279 | 18131.18 | 9.72% |
| 2024-03-06 | 42.48 | 42.37 | 0.11 | 0.26% | 41.77 | 43.18 | 28359 | 12045.68 | 6.52% |
| 2024-03-05 | 42.26 | 42.26 | 0.14 | 0.33% | 41.61 | 43.36 | 34368 | 14608.58 | 7.90% |
| 2024-03-04 | 42.78 | 42.12 | -0.31 | -0.73% | 40.78 | 42.98 | 25378 | 10595.75 | 5.83% |
| 2024-03-01 | 41.64 | 42.43 | 1.42 | 3.46% | 41.14 | 42.58 | 33636 | 14105.38 | 7.73% |
| 2024-02-29 | 38.80 | 41.01 | 2.11 | 5.42% | 38.50 | 41.12 | 39814 | 16082.76 | 9.15% |
| 2024-02-28 | 44.45 | 38.90 | -5.55 | -12.49% | 38.41 | 44.89 | 66733 | 28091.96 | 15.34% |
| 2024-02-27 | 41.95 | 44.45 | 2.90 | 6.98% | 41.60 | 44.45 | 44794 | 19423.40 | 10.30% |
| 2024-02-26 | 41.10 | 41.55 | 0.45 | 1.09% | 40.33 | 42.73 | 36174 | 15064.20 | 8.31% |
| 2024-02-23 | 39.05 | 41.10 | 1.96 | 5.01% | 38.62 | 41.41 | 43779 | 17583.27 | 10.06% |
| 2024-02-22 | 37.31 | 39.14 | 1.91 | 5.13% | 37.31 | 39.32 | 37953 | 14603.46 | 8.72% |
| 2024-02-21 | 36.69 | 37.23 | 0.44 | 1.20% | 36.20 | 38.96 | 41508 | 15779.25 | 9.54% |
| 2024-02-20 | 35.73 | 36.79 | 0.88 | 2.45% | 35.13 | 37.15 | 30463 | 11119.04 | 7.00% |
| 2024-02-19 | 34.88 | 35.91 | 1.86 | 5.46% | 34.70 | 36.30 | 37183 | 13210.74 | 8.55% |
| 2024-02-08 | 31.00 | 34.05 | 3.42 | 11.17% | 30.18 | 34.42 | 37528 | 12138.04 | 8.63% |
| 2024-02-07 | 32.16 | 30.63 | -1.05 | -3.31% | 30.12 | 33.08 | 42682 | 13527.59 | 9.81% |
| 2024-02-06 | 29.20 | 31.68 | 1.58 | 5.25% | 27.62 | 32.69 | 44103 | 13288.39 | 10.14% |
| 2024-02-05 | 35.57 | 30.10 | -5.47 | -15.38% | 29.53 | 35.60 | 41920 | 13288.32 | 9.64% |