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 | 38.89 | 38.05 | -0.84 | -2.16% | 37.88 | 38.95 | 12588 | 4809.96 | 3.73% |
| 2024-05-09 | 37.77 | 38.89 | 0.98 | 2.59% | 37.77 | 39.61 | 17853 | 6957.43 | 5.29% |
| 2024-05-08 | 38.57 | 37.91 | -0.81 | -2.09% | 37.80 | 39.31 | 17086 | 6578.21 | 5.07% |
| 2024-05-07 | 38.42 | 38.72 | 0.30 | 0.78% | 37.95 | 38.80 | 15395 | 5907.65 | 4.56% |
| 2024-05-06 | 38.15 | 38.42 | 0.59 | 1.56% | 38.00 | 38.83 | 13698 | 5255.54 | 4.06% |
| 2024-04-30 | 37.78 | 37.83 | -0.35 | -0.92% | 37.33 | 38.16 | 13953 | 5270.60 | 4.14% |
| 2024-04-29 | 36.69 | 38.18 | 1.35 | 3.67% | 36.55 | 38.47 | 19958 | 7537.38 | 5.92% |
| 2024-04-26 | 35.74 | 36.83 | 0.65 | 1.80% | 35.38 | 37.17 | 19272 | 6999.20 | 5.71% |
| 2024-04-25 | 35.75 | 36.18 | 0.33 | 0.92% | 35.18 | 36.39 | 16043 | 5763.72 | 4.76% |
| 2024-04-24 | 36.00 | 35.85 | -0.75 | -2.05% | 34.78 | 36.00 | 20346 | 7179.95 | 6.03% |
| 2024-04-23 | 35.78 | 36.60 | 0.83 | 2.32% | 35.50 | 36.74 | 15151 | 5479.66 | 4.49% |
| 2024-04-22 | 35.36 | 35.77 | 0.32 | 0.90% | 34.78 | 36.50 | 10207 | 3660.09 | 3.03% |
| 2024-04-19 | 36.24 | 35.45 | -0.99 | -2.72% | 35.39 | 36.31 | 7474 | 2669.20 | 2.22% |
| 2024-04-18 | 36.81 | 36.44 | -0.24 | -0.65% | 35.93 | 37.10 | 10167 | 3722.71 | 3.01% |
| 2024-04-17 | 35.02 | 36.68 | 2.32 | 6.75% | 35.02 | 36.71 | 11738 | 4250.35 | 3.48% |
| 2024-04-16 | 36.88 | 34.36 | -2.87 | -7.71% | 34.03 | 36.93 | 12923 | 4539.40 | 3.83% |
| 2024-04-15 | 38.10 | 37.23 | -0.82 | -2.16% | 36.53 | 39.11 | 10399 | 3922.59 | 3.08% |
| 2024-04-12 | 38.86 | 38.05 | -0.50 | -1.30% | 38.01 | 39.00 | 6408 | 2460.81 | 1.90% |
| 2024-04-11 | 38.80 | 38.55 | -0.30 | -0.77% | 38.18 | 39.65 | 6989 | 2716.70 | 2.07% |
| 2024-04-10 | 40.10 | 38.85 | -1.45 | -3.60% | 38.40 | 40.29 | 8313 | 3252.77 | 2.46% |
| 2024-04-09 | 39.34 | 40.30 | 0.95 | 2.41% | 39.34 | 40.50 | 7897 | 3165.48 | 2.34% |
| 2024-04-08 | 41.26 | 39.35 | -1.71 | -4.16% | 39.28 | 41.26 | 8045 | 3211.17 | 2.39% |
| 2024-04-03 | 41.98 | 41.06 | -0.76 | -1.82% | 40.91 | 41.98 | 8513 | 3514.79 | 2.52% |
| 2024-04-02 | 42.02 | 41.82 | -0.16 | -0.38% | 41.12 | 42.18 | 10808 | 4503.10 | 3.20% |
| 2024-04-01 | 40.26 | 41.98 | 1.94 | 4.85% | 40.13 | 42.19 | 14388 | 5941.31 | 4.27% |
| 2024-03-29 | 39.16 | 40.04 | -0.43 | -1.06% | 39.03 | 40.18 | 12798 | 5071.80 | 3.79% |
| 2024-03-28 | 40.05 | 40.47 | 0.35 | 0.87% | 40.00 | 41.35 | 14198 | 5783.38 | 4.21% |
| 2024-03-27 | 42.60 | 40.12 | -2.82 | -6.57% | 40.12 | 42.86 | 11974 | 4973.99 | 3.55% |
| 2024-03-26 | 42.52 | 42.94 | 0.34 | 0.80% | 41.50 | 43.11 | 13566 | 5738.15 | 4.02% |
| 2024-03-25 | 43.36 | 42.60 | -1.26 | -2.87% | 42.50 | 44.86 | 13430 | 5876.34 | 3.98% |
| 2024-03-22 | 45.01 | 43.86 | -1.57 | -3.46% | 43.51 | 45.38 | 16969 | 7491.82 | 5.03% |
| 2024-03-21 | 46.34 | 45.43 | -0.94 | -2.03% | 44.90 | 46.34 | 16198 | 7376.42 | 4.80% |
| 2024-03-20 | 45.25 | 46.37 | 0.67 | 1.47% | 45.20 | 46.99 | 16797 | 7750.72 | 4.98% |
| 2024-03-19 | 46.26 | 45.70 | -0.26 | -0.57% | 45.60 | 46.90 | 17798 | 8228.84 | 5.28% |
| 2024-03-18 | 45.34 | 45.96 | 0.96 | 2.13% | 44.42 | 46.00 | 19731 | 8933.87 | 5.85% |
| 2024-03-15 | 44.67 | 45.00 | 0.10 | 0.22% | 44.15 | 45.30 | 12982 | 5795.87 | 3.85% |
| 2024-03-14 | 45.85 | 44.90 | -0.95 | -2.07% | 43.96 | 46.26 | 17885 | 8070.69 | 5.30% |
| 2024-03-13 | 45.75 | 45.85 | -0.35 | -0.76% | 45.60 | 46.28 | 13013 | 5964.36 | 3.86% |
| 2024-03-12 | 46.00 | 46.20 | -0.37 | -0.79% | 45.60 | 46.52 | 21772 | 10000.60 | 6.46% |
| 2024-03-11 | 45.37 | 46.57 | 1.97 | 4.42% | 44.90 | 46.83 | 34915 | 16040.56 | 10.35% |
| 2024-03-08 | 42.79 | 44.60 | 1.69 | 3.94% | 42.75 | 46.55 | 29784 | 13398.43 | 8.83% |
| 2024-03-07 | 44.56 | 42.91 | -1.67 | -3.75% | 42.65 | 44.56 | 17462 | 7609.04 | 5.18% |
| 2024-03-06 | 42.57 | 44.58 | 1.58 | 3.67% | 42.47 | 45.50 | 24002 | 10584.79 | 7.12% |
| 2024-03-05 | 44.00 | 43.00 | -1.63 | -3.65% | 42.80 | 44.01 | 21638 | 9359.33 | 6.42% |
| 2024-03-04 | 45.37 | 44.63 | -1.10 | -2.41% | 43.90 | 45.73 | 21998 | 9822.43 | 6.52% |
| 2024-03-01 | 45.70 | 45.73 | -0.37 | -0.80% | 44.50 | 46.75 | 29307 | 13292.84 | 8.69% |
| 2024-02-29 | 42.81 | 46.10 | 2.50 | 5.73% | 42.71 | 46.49 | 26646 | 11986.17 | 7.90% |
| 2024-02-28 | 45.90 | 43.60 | -1.89 | -4.15% | 43.60 | 48.00 | 33851 | 15690.37 | 10.04% |
| 2024-02-27 | 43.29 | 45.49 | 1.43 | 3.25% | 43.10 | 45.50 | 20269 | 9030.43 | 6.01% |
| 2024-02-26 | 43.30 | 44.06 | 0.16 | 0.36% | 43.00 | 44.92 | 21162 | 9285.17 | 6.27% |
| 2024-02-23 | 42.48 | 43.90 | 1.44 | 3.39% | 42.48 | 44.88 | 24189 | 10557.30 | 7.17% |
| 2024-02-22 | 42.00 | 42.46 | 0.89 | 2.14% | 41.80 | 43.93 | 21065 | 9002.54 | 6.25% |
| 2024-02-21 | 40.50 | 41.57 | 0.46 | 1.12% | 39.50 | 42.70 | 22072 | 9161.89 | 6.54% |
| 2024-02-20 | 40.17 | 41.11 | 0.45 | 1.11% | 38.80 | 41.44 | 15077 | 6063.88 | 4.47% |
| 2024-02-19 | 40.10 | 40.66 | 0.83 | 2.08% | 39.00 | 41.68 | 15659 | 6338.11 | 4.64% |
| 2024-02-08 | 36.50 | 39.83 | 3.93 | 10.95% | 36.11 | 40.90 | 23285 | 8997.90 | 6.90% |
| 2024-02-07 | 37.11 | 35.90 | -0.95 | -2.58% | 35.80 | 38.60 | 19713 | 7329.69 | 5.84% |
| 2024-02-06 | 34.05 | 36.85 | 1.95 | 5.59% | 33.72 | 37.80 | 19495 | 6956.68 | 5.78% |
| 2024-02-05 | 39.00 | 34.90 | -4.62 | -11.69% | 33.64 | 39.33 | 23526 | 8471.71 | 6.98% |
| 2024-02-02 | 41.40 | 39.52 | -1.96 | -4.73% | 38.02 | 41.88 | 23567 | 9456.27 | 6.99% |