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 | 38.36 | 36.89 | -1.88 | -4.85% | 36.46 | 38.39 | 43545 | 16205.08 | 11.61% |
| 2024-05-09 | 37.75 | 38.77 | 0.93 | 2.46% | 37.75 | 39.88 | 39549 | 15415.02 | 10.55% |
| 2024-05-08 | 38.04 | 37.84 | -0.24 | -0.63% | 37.50 | 39.78 | 39298 | 15152.53 | 10.48% |
| 2024-05-07 | 37.28 | 38.08 | 0.80 | 2.15% | 36.90 | 38.33 | 32271 | 12120.17 | 8.61% |
| 2024-05-06 | 37.69 | 37.28 | 0.47 | 1.28% | 36.98 | 37.84 | 25439 | 9476.49 | 6.78% |
| 2024-04-30 | 37.32 | 36.81 | -0.74 | -1.97% | 35.97 | 37.65 | 35983 | 13160.80 | 9.60% |
| 2024-04-29 | 35.65 | 37.55 | 2.04 | 5.74% | 35.61 | 37.64 | 40326 | 14864.00 | 10.75% |
| 2024-04-26 | 34.80 | 35.51 | 0.61 | 1.75% | 34.30 | 35.80 | 40462 | 14244.82 | 10.79% |
| 2024-04-25 | 34.70 | 34.90 | 0.20 | 0.58% | 34.09 | 35.65 | 33452 | 11682.63 | 8.92% |
| 2024-04-24 | 34.89 | 34.70 | -0.32 | -0.91% | 34.10 | 35.22 | 28313 | 9809.65 | 7.55% |
| 2024-04-23 | 34.94 | 35.02 | 0.08 | 0.23% | 34.60 | 35.55 | 20249 | 7093.12 | 5.40% |
| 2024-04-22 | 34.95 | 34.94 | 0.00 | 0.00% | 34.05 | 35.80 | 24246 | 8508.39 | 6.47% |
| 2024-04-19 | 34.68 | 34.94 | -3.42 | -8.92% | 34.67 | 35.95 | 42213 | 14811.31 | 11.26% |
| 2024-04-18 | 37.65 | 38.36 | 0.56 | 1.48% | 37.00 | 38.59 | 27106 | 10309.98 | 7.23% |
| 2024-04-17 | 35.86 | 37.80 | 2.64 | 7.51% | 35.80 | 37.86 | 24961 | 9226.06 | 6.66% |
| 2024-04-16 | 37.72 | 35.16 | -2.43 | -6.46% | 34.50 | 37.72 | 28443 | 10101.69 | 7.58% |
| 2024-04-15 | 39.48 | 37.59 | -2.29 | -5.74% | 36.41 | 40.80 | 35366 | 13557.71 | 9.43% |
| 2024-04-12 | 40.70 | 39.88 | -0.94 | -2.30% | 39.81 | 41.13 | 13663 | 5494.38 | 3.64% |
| 2024-04-11 | 40.71 | 40.82 | 0.04 | 0.10% | 40.01 | 41.39 | 13946 | 5694.97 | 3.72% |
| 2024-04-10 | 42.29 | 40.78 | -1.16 | -2.77% | 40.20 | 42.29 | 15044 | 6160.17 | 4.01% |
| 2024-04-09 | 40.55 | 41.94 | 1.44 | 3.56% | 40.55 | 42.38 | 21188 | 8857.49 | 5.65% |
| 2024-04-08 | 42.99 | 40.50 | -3.00 | -6.90% | 40.49 | 43.00 | 27242 | 11195.08 | 7.26% |
| 2024-04-03 | 44.91 | 43.50 | -1.14 | -2.55% | 43.50 | 45.80 | 19701 | 8741.02 | 5.25% |
| 2024-04-02 | 46.29 | 44.64 | -1.67 | -3.61% | 44.20 | 46.39 | 23136 | 10433.02 | 6.17% |
| 2024-04-01 | 45.39 | 46.31 | 0.94 | 2.07% | 45.02 | 46.90 | 30247 | 13916.99 | 8.07% |
| 2024-03-29 | 44.70 | 45.37 | 0.19 | 0.42% | 44.70 | 46.60 | 22479 | 10236.81 | 5.99% |
| 2024-03-28 | 44.56 | 45.18 | 0.30 | 0.67% | 44.53 | 46.25 | 21266 | 9681.89 | 5.67% |
| 2024-03-27 | 47.30 | 44.88 | -2.94 | -6.15% | 44.80 | 47.65 | 21950 | 10149.34 | 5.85% |
| 2024-03-26 | 46.40 | 47.82 | 1.04 | 2.22% | 44.87 | 47.89 | 35025 | 16283.12 | 9.34% |
| 2024-03-25 | 45.00 | 46.78 | 1.14 | 2.50% | 44.75 | 47.98 | 34217 | 16028.57 | 9.12% |
| 2024-03-22 | 47.03 | 45.64 | -1.55 | -3.28% | 45.51 | 47.03 | 25032 | 11532.58 | 6.68% |
| 2024-03-21 | 47.95 | 47.19 | -1.01 | -2.10% | 46.44 | 47.99 | 25664 | 12092.64 | 6.84% |
| 2024-03-20 | 47.77 | 48.20 | 0.04 | 0.08% | 47.30 | 49.51 | 30194 | 14514.17 | 8.05% |
| 2024-03-19 | 47.80 | 48.16 | 0.56 | 1.18% | 47.61 | 51.22 | 66992 | 32810.05 | 17.86% |
| 2024-03-18 | 44.70 | 47.60 | 3.02 | 6.77% | 44.70 | 48.50 | 70736 | 33078.61 | 18.86% |
| 2024-03-15 | 44.43 | 44.58 | 0.14 | 0.32% | 43.62 | 45.40 | 29369 | 13040.85 | 7.83% |
| 2024-03-14 | 45.55 | 44.44 | -0.52 | -1.16% | 43.40 | 45.69 | 34268 | 15317.70 | 9.14% |
| 2024-03-13 | 44.42 | 44.96 | -0.14 | -0.31% | 44.38 | 45.25 | 40096 | 17959.21 | 10.69% |
| 2024-03-12 | 44.89 | 45.10 | -0.65 | -1.42% | 44.10 | 45.65 | 57983 | 25963.93 | 15.46% |
| 2024-03-11 | 44.72 | 45.75 | 1.65 | 3.74% | 43.20 | 47.40 | 99246 | 44848.77 | 26.47% |
| 2024-03-08 | 39.78 | 44.10 | 4.40 | 11.08% | 39.78 | 47.64 | 100719 | 45497.34 | 26.86% |
| 2024-03-07 | 42.20 | 39.70 | -2.29 | -5.45% | 39.45 | 43.00 | 50413 | 20549.80 | 13.44% |
| 2024-03-06 | 38.99 | 41.99 | 2.86 | 7.31% | 38.99 | 44.40 | 75923 | 31630.66 | 20.25% |
| 2024-03-05 | 39.60 | 39.13 | -1.20 | -2.98% | 38.64 | 39.78 | 33273 | 13035.65 | 8.87% |
| 2024-03-04 | 40.68 | 40.33 | -0.70 | -1.71% | 39.70 | 41.58 | 35066 | 14173.28 | 9.35% |
| 2024-03-01 | 40.09 | 41.03 | 0.81 | 2.01% | 39.68 | 41.67 | 43036 | 17546.07 | 11.48% |
| 2024-02-29 | 38.18 | 40.22 | 1.57 | 4.06% | 38.02 | 41.14 | 41259 | 16349.74 | 11.00% |
| 2024-02-28 | 41.49 | 38.65 | -2.84 | -6.85% | 38.50 | 44.44 | 58063 | 24377.16 | 15.48% |
| 2024-02-27 | 39.90 | 41.49 | 1.28 | 3.18% | 39.18 | 41.49 | 35952 | 14615.36 | 9.59% |
| 2024-02-26 | 39.41 | 40.21 | -0.39 | -0.96% | 39.04 | 41.27 | 45294 | 18139.51 | 12.08% |
| 2024-02-23 | 39.07 | 40.60 | 2.55 | 6.70% | 38.97 | 43.50 | 54995 | 22436.16 | 14.67% |
| 2024-02-22 | 37.85 | 38.05 | 1.34 | 3.65% | 37.05 | 39.78 | 46016 | 17620.32 | 12.27% |
| 2024-02-21 | 35.94 | 36.71 | 0.25 | 0.69% | 35.06 | 38.49 | 45830 | 16920.21 | 12.22% |
| 2024-02-20 | 34.59 | 36.46 | 0.84 | 2.36% | 34.59 | 36.87 | 35669 | 12699.08 | 9.51% |
| 2024-02-19 | 34.83 | 35.62 | 0.94 | 2.71% | 34.18 | 35.86 | 32105 | 11314.66 | 8.56% |
| 2024-02-08 | 32.08 | 34.68 | 2.86 | 8.99% | 32.08 | 35.55 | 36279 | 12300.92 | 9.67% |
| 2024-02-07 | 32.80 | 31.82 | -1.27 | -3.84% | 31.11 | 33.94 | 36776 | 12116.79 | 9.81% |
| 2024-02-06 | 30.50 | 33.09 | 1.94 | 6.23% | 30.06 | 33.77 | 36293 | 11705.83 | 9.68% |
| 2024-02-05 | 34.66 | 31.15 | -4.26 | -12.03% | 30.33 | 34.66 | 38304 | 12426.23 | 10.21% |
| 2024-02-02 | 37.70 | 35.41 | -2.94 | -7.67% | 34.00 | 38.18 | 44778 | 16266.85 | 11.94% |