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 | 38.45 | 36.61 | -1.23 | -3.25% | 36.35 | 39.40 | 70588 | 26666.27 | 11.89% |
| 2024-05-09 | 41.65 | 37.84 | -0.41 | -1.07% | 37.00 | 42.00 | 99606 | 38881.81 | 16.78% |
| 2024-05-08 | 35.80 | 38.25 | 2.21 | 6.13% | 35.30 | 40.00 | 99572 | 37385.18 | 16.77% |
| 2024-05-07 | 36.41 | 36.04 | -0.92 | -2.49% | 35.81 | 36.71 | 58633 | 21176.73 | 9.88% |
| 2024-05-06 | 35.10 | 36.96 | 2.04 | 5.84% | 34.82 | 37.00 | 80059 | 28878.40 | 13.48% |
| 2024-04-30 | 34.79 | 34.92 | -1.18 | -3.27% | 34.04 | 35.83 | 65005 | 22648.33 | 10.95% |
| 2024-04-29 | 35.10 | 36.10 | 2.41 | 7.15% | 34.30 | 36.36 | 77464 | 27551.17 | 13.05% |
| 2024-04-26 | 31.50 | 33.69 | 1.22 | 3.76% | 31.40 | 34.40 | 71946 | 23673.33 | 12.12% |
| 2024-04-25 | 31.06 | 32.47 | 1.24 | 3.97% | 31.05 | 32.69 | 62842 | 20208.86 | 10.58% |
| 2024-04-24 | 30.80 | 31.23 | -0.47 | -1.48% | 29.10 | 31.32 | 46586 | 14275.53 | 7.85% |
| 2024-04-23 | 31.08 | 31.70 | 0.46 | 1.47% | 30.55 | 31.98 | 39608 | 12424.57 | 6.67% |
| 2024-04-22 | 31.19 | 31.24 | 0.37 | 1.20% | 30.01 | 31.56 | 29600 | 9192.15 | 4.99% |
| 2024-04-19 | 31.46 | 30.87 | -0.86 | -2.71% | 30.55 | 31.75 | 30548 | 9470.60 | 5.15% |
| 2024-04-18 | 31.95 | 31.73 | -0.16 | -0.50% | 31.07 | 32.34 | 40319 | 12791.64 | 6.79% |
| 2024-04-17 | 29.98 | 31.89 | 2.36 | 7.99% | 29.98 | 32.03 | 50080 | 15626.07 | 8.44% |
| 2024-04-16 | 32.49 | 29.53 | -3.27 | -9.97% | 29.41 | 33.50 | 50076 | 15360.28 | 8.43% |
| 2024-04-15 | 34.51 | 32.80 | -2.07 | -5.94% | 32.17 | 35.22 | 51650 | 17208.36 | 8.70% |
| 2024-04-12 | 35.50 | 34.87 | -0.51 | -1.44% | 34.87 | 36.26 | 25867 | 9130.84 | 4.36% |
| 2024-04-11 | 35.29 | 35.38 | -0.38 | -1.06% | 35.25 | 36.66 | 29939 | 10757.36 | 5.04% |
| 2024-04-10 | 36.80 | 35.76 | -1.48 | -3.97% | 35.42 | 37.29 | 33941 | 12274.93 | 5.72% |
| 2024-04-09 | 36.40 | 37.24 | 1.12 | 3.10% | 35.55 | 37.40 | 45115 | 16564.94 | 7.60% |
| 2024-04-08 | 37.76 | 36.12 | -1.49 | -3.96% | 36.11 | 38.09 | 37237 | 13666.88 | 6.27% |
| 2024-04-03 | 39.53 | 37.61 | -2.04 | -5.15% | 37.58 | 39.73 | 50775 | 19343.68 | 8.55% |
| 2024-04-02 | 41.35 | 39.65 | -2.84 | -6.68% | 39.34 | 41.39 | 75726 | 30364.41 | 12.75% |
| 2024-04-01 | 41.00 | 42.49 | 1.39 | 3.38% | 40.62 | 43.10 | 67887 | 28404.32 | 11.43% |
| 2024-03-29 | 41.20 | 41.10 | -0.80 | -1.91% | 40.95 | 42.88 | 64710 | 27049.11 | 10.90% |
| 2024-03-28 | 39.88 | 41.90 | 0.79 | 1.92% | 39.60 | 42.60 | 81729 | 33913.31 | 13.77% |
| 2024-03-27 | 40.32 | 41.11 | 0.01 | 0.02% | 39.90 | 43.48 | 98822 | 41196.00 | 16.64% |
| 2024-03-26 | 40.59 | 41.10 | -1.03 | -2.44% | 39.11 | 41.70 | 94817 | 38198.50 | 15.97% |
| 2024-03-25 | 43.80 | 42.13 | -3.22 | -7.10% | 41.77 | 47.26 | 99934 | 44341.40 | 16.83% |
| 2024-03-22 | 46.60 | 45.35 | -3.02 | -6.24% | 45.18 | 47.25 | 97591 | 44973.16 | 16.44% |
| 2024-03-21 | 49.47 | 48.37 | -1.82 | -3.63% | 46.41 | 49.50 | 150986 | 72354.12 | 25.43% |
| 2024-03-20 | 46.80 | 50.19 | 2.49 | 5.22% | 45.17 | 54.99 | 179003 | 88504.66 | 30.15% |
| 2024-03-19 | 46.91 | 47.70 | 2.86 | 6.38% | 45.08 | 51.72 | 204435 | 98624.91 | 34.43% |
| 2024-03-18 | 40.90 | 44.84 | 7.47 | 19.99% | 40.90 | 44.84 | 129804 | 55495.48 | 21.86% |
| 2024-03-15 | 38.33 | 37.37 | -3.23 | -7.96% | 36.46 | 39.75 | 109556 | 41574.38 | 18.45% |
| 2024-03-14 | 41.99 | 40.60 | 4.18 | 11.48% | 37.10 | 43.70 | 162639 | 67198.53 | 27.39% |
| 2024-03-13 | 29.93 | 36.42 | 6.07 | 20.00% | 29.42 | 36.42 | 105543 | 35509.64 | 17.78% |
| 2024-03-12 | 28.70 | 30.35 | 2.25 | 8.01% | 28.61 | 31.22 | 55846 | 16661.96 | 9.41% |
| 2024-03-11 | 27.14 | 28.10 | 0.80 | 2.93% | 26.88 | 28.10 | 21440 | 5909.99 | 3.61% |
| 2024-03-08 | 27.38 | 27.30 | 0.30 | 1.11% | 26.69 | 27.50 | 15275 | 4144.77 | 2.57% |
| 2024-03-07 | 27.26 | 27.00 | -0.55 | -2.00% | 26.61 | 27.67 | 20797 | 5652.54 | 3.50% |
| 2024-03-06 | 27.56 | 27.55 | -0.01 | -0.04% | 27.08 | 27.99 | 17780 | 4886.55 | 2.99% |
| 2024-03-05 | 28.38 | 27.56 | -1.30 | -4.50% | 27.36 | 28.40 | 26888 | 7477.68 | 4.53% |
| 2024-03-04 | 27.80 | 28.86 | 0.71 | 2.52% | 27.68 | 29.69 | 38359 | 10981.55 | 6.46% |
| 2024-03-01 | 28.40 | 28.15 | -0.22 | -0.78% | 27.55 | 28.49 | 27579 | 7749.19 | 4.65% |
| 2024-02-29 | 27.08 | 28.37 | 0.85 | 3.09% | 27.00 | 28.86 | 36935 | 10399.48 | 6.22% |
| 2024-02-28 | 30.00 | 27.52 | -2.18 | -7.34% | 27.41 | 31.68 | 49055 | 14639.20 | 8.26% |
| 2024-02-27 | 28.80 | 29.70 | 0.52 | 1.78% | 28.72 | 29.70 | 31507 | 9218.86 | 5.31% |
| 2024-02-26 | 29.00 | 29.18 | -0.17 | -0.58% | 28.39 | 29.79 | 35044 | 10164.59 | 5.90% |
| 2024-02-23 | 28.55 | 29.35 | 0.75 | 2.62% | 28.35 | 29.38 | 33649 | 9699.91 | 5.67% |
| 2024-02-22 | 27.74 | 28.60 | 0.57 | 2.03% | 27.55 | 28.60 | 31346 | 8854.63 | 5.28% |
| 2024-02-21 | 27.51 | 28.03 | -0.47 | -1.65% | 26.88 | 28.58 | 43204 | 11981.45 | 7.28% |
| 2024-02-20 | 26.96 | 28.50 | 1.94 | 7.30% | 26.20 | 30.64 | 55977 | 15972.79 | 9.43% |
| 2024-02-19 | 25.00 | 26.56 | 1.46 | 5.82% | 24.99 | 27.00 | 37810 | 9885.09 | 6.37% |
| 2024-02-08 | 23.92 | 25.10 | 1.85 | 7.96% | 22.18 | 25.30 | 34286 | 8223.45 | 5.77% |
| 2024-02-07 | 23.70 | 23.25 | -0.75 | -3.13% | 22.88 | 25.87 | 32574 | 7815.08 | 5.49% |
| 2024-02-06 | 22.56 | 24.00 | 0.75 | 3.23% | 21.16 | 24.80 | 29066 | 6716.12 | 4.90% |
| 2024-02-05 | 25.86 | 23.25 | -2.69 | -10.37% | 22.44 | 25.86 | 32255 | 7676.35 | 5.43% |
| 2024-02-02 | 27.38 | 25.94 | -2.09 | -7.46% | 24.47 | 28.87 | 38559 | 10264.40 | 6.49% |