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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 37.15 | 38.03 | 0.65 | 1.74% | 36.60 | 38.18 | 20976 | 7891.15 | 12.34% |
| 2024-05-16 | 37.51 | 37.38 | -0.59 | -1.55% | 37.11 | 37.99 | 18519 | 6930.09 | 10.89% |
| 2024-05-15 | 36.97 | 37.97 | 0.46 | 1.23% | 36.50 | 38.60 | 25882 | 9771.16 | 15.22% |
| 2024-05-14 | 37.14 | 37.51 | 0.86 | 2.35% | 36.70 | 37.57 | 22652 | 8412.94 | 13.32% |
| 2024-05-13 | 38.52 | 36.65 | -2.13 | -5.49% | 36.50 | 38.65 | 30329 | 11246.68 | 17.84% |
| 2024-05-10 | 41.99 | 38.78 | -3.38 | -8.02% | 38.75 | 41.99 | 53261 | 21241.45 | 31.33% |
| 2024-05-09 | 35.00 | 42.16 | 7.03 | 20.01% | 34.50 | 42.16 | 60996 | 23912.23 | 35.88% |
| 2024-05-08 | 36.03 | 35.13 | -1.20 | -3.30% | 34.80 | 36.33 | 16420 | 5799.81 | 9.66% |
| 2024-05-07 | 34.48 | 36.33 | 1.88 | 5.46% | 34.46 | 36.56 | 21124 | 7549.18 | 12.43% |
| 2024-05-06 | 34.34 | 34.45 | 0.55 | 1.62% | 34.18 | 34.74 | 8840 | 3047.78 | 5.20% |
| 2024-04-30 | 34.67 | 33.90 | -0.78 | -2.25% | 33.50 | 34.93 | 10804 | 3677.61 | 6.36% |
| 2024-04-29 | 33.62 | 34.68 | 0.94 | 2.79% | 33.50 | 34.84 | 11958 | 4093.96 | 7.03% |
| 2024-04-26 | 33.51 | 33.74 | 0.24 | 0.72% | 33.15 | 34.24 | 13037 | 4410.86 | 7.67% |
| 2024-04-25 | 33.69 | 33.50 | -0.43 | -1.27% | 33.00 | 34.41 | 13932 | 4709.35 | 8.20% |
| 2024-04-24 | 32.80 | 33.93 | 0.92 | 2.79% | 32.50 | 34.20 | 14816 | 5004.32 | 8.72% |
| 2024-04-23 | 32.00 | 33.01 | -0.97 | -2.85% | 31.80 | 33.58 | 20784 | 6839.87 | 12.23% |
| 2024-04-22 | 32.17 | 33.98 | 1.56 | 4.81% | 31.47 | 34.80 | 25431 | 8501.70 | 14.96% |
| 2024-04-19 | 30.70 | 32.42 | 1.60 | 5.19% | 30.29 | 33.38 | 23400 | 7521.03 | 13.76% |
| 2024-04-18 | 30.30 | 30.82 | 0.51 | 1.68% | 30.20 | 31.43 | 11987 | 3703.86 | 7.05% |
| 2024-04-17 | 27.90 | 30.31 | 2.71 | 9.82% | 27.90 | 30.66 | 15782 | 4707.62 | 9.28% |
| 2024-04-16 | 31.03 | 27.60 | -4.10 | -12.93% | 27.46 | 31.67 | 17516 | 5030.71 | 10.30% |
| 2024-04-15 | 33.11 | 31.70 | -1.57 | -4.72% | 31.02 | 34.24 | 14520 | 4731.22 | 8.54% |
| 2024-04-12 | 33.60 | 33.27 | -0.11 | -0.33% | 33.19 | 34.16 | 9899 | 3332.82 | 5.82% |
| 2024-04-11 | 33.81 | 33.38 | -0.57 | -1.68% | 33.31 | 34.26 | 9045 | 3050.23 | 5.32% |
| 2024-04-10 | 35.13 | 33.95 | -1.32 | -3.74% | 33.46 | 35.28 | 11150 | 3815.55 | 6.56% |
| 2024-04-09 | 34.72 | 35.27 | 0.56 | 1.61% | 34.49 | 35.46 | 9672 | 3386.85 | 5.69% |
| 2024-04-08 | 36.94 | 34.71 | -2.19 | -5.93% | 34.70 | 36.94 | 13680 | 4840.90 | 8.05% |
| 2024-04-03 | 38.55 | 36.90 | -1.49 | -3.88% | 36.56 | 38.58 | 14024 | 5207.33 | 8.25% |
| 2024-04-02 | 38.76 | 38.39 | 0.09 | 0.23% | 38.00 | 39.26 | 17559 | 6793.85 | 10.33% |
| 2024-04-01 | 37.81 | 38.30 | 0.49 | 1.30% | 37.50 | 38.38 | 13897 | 5275.74 | 8.17% |
| 2024-03-29 | 36.30 | 37.81 | 1.26 | 3.45% | 36.30 | 38.19 | 15312 | 5724.04 | 9.01% |
| 2024-03-28 | 34.32 | 36.55 | 2.00 | 5.79% | 34.32 | 36.97 | 16901 | 6117.37 | 9.94% |
| 2024-03-27 | 36.82 | 34.55 | -2.24 | -6.09% | 34.31 | 36.98 | 15420 | 5476.27 | 9.07% |
| 2024-03-26 | 37.01 | 36.79 | -0.21 | -0.57% | 36.07 | 37.64 | 15178 | 5591.72 | 8.93% |
| 2024-03-25 | 38.82 | 37.00 | -2.05 | -5.25% | 36.93 | 39.05 | 15479 | 5896.13 | 9.11% |
| 2024-03-22 | 40.31 | 39.05 | -1.56 | -3.84% | 38.90 | 40.47 | 18116 | 7137.91 | 10.66% |
| 2024-03-21 | 40.05 | 40.61 | 0.62 | 1.55% | 38.78 | 41.14 | 25664 | 10261.00 | 15.10% |
| 2024-03-20 | 39.02 | 39.99 | 0.57 | 1.45% | 38.91 | 39.99 | 16662 | 6602.65 | 9.80% |
| 2024-03-19 | 39.04 | 39.42 | 0.29 | 0.74% | 38.63 | 39.98 | 21042 | 8322.70 | 12.38% |
| 2024-03-18 | 38.46 | 39.13 | 0.73 | 1.90% | 38.39 | 39.32 | 16480 | 6408.04 | 9.69% |
| 2024-03-15 | 37.66 | 38.40 | 0.69 | 1.83% | 37.55 | 38.40 | 12031 | 4573.00 | 7.08% |
| 2024-03-14 | 38.50 | 37.71 | -1.09 | -2.81% | 37.10 | 38.70 | 15526 | 5881.73 | 9.13% |
| 2024-03-13 | 38.21 | 38.80 | 0.15 | 0.39% | 37.95 | 39.29 | 19924 | 7705.63 | 11.72% |
| 2024-03-12 | 37.60 | 38.65 | 1.32 | 3.54% | 37.14 | 38.96 | 21005 | 8009.62 | 12.36% |
| 2024-03-11 | 36.62 | 37.33 | 0.23 | 0.62% | 36.33 | 37.35 | 12490 | 4604.14 | 7.35% |
| 2024-03-08 | 36.59 | 37.10 | 0.69 | 1.90% | 36.45 | 37.45 | 13672 | 5065.72 | 8.04% |
| 2024-03-07 | 37.58 | 36.41 | -0.90 | -2.41% | 36.30 | 38.08 | 17049 | 6350.12 | 10.03% |
| 2024-03-06 | 37.65 | 37.31 | -0.61 | -1.61% | 36.50 | 37.65 | 20417 | 7571.53 | 12.01% |
| 2024-03-05 | 37.00 | 37.92 | 0.74 | 1.99% | 36.88 | 40.48 | 28476 | 11003.94 | 16.75% |
| 2024-03-04 | 36.85 | 37.18 | 0.20 | 0.54% | 35.56 | 37.30 | 16784 | 6137.30 | 9.87% |
| 2024-03-01 | 36.61 | 36.98 | 0.78 | 2.15% | 36.33 | 37.57 | 16858 | 6237.44 | 9.92% |
| 2024-02-29 | 34.71 | 36.20 | 1.49 | 4.29% | 34.20 | 36.30 | 19062 | 6821.93 | 11.21% |
| 2024-02-28 | 39.00 | 34.71 | -4.68 | -11.88% | 34.53 | 39.33 | 34409 | 12854.30 | 20.24% |
| 2024-02-27 | 36.55 | 39.39 | 2.87 | 7.86% | 36.03 | 39.39 | 28067 | 10730.87 | 16.51% |
| 2024-02-26 | 35.23 | 36.52 | 1.27 | 3.60% | 35.00 | 37.08 | 19756 | 7134.99 | 11.62% |
| 2024-02-23 | 33.58 | 35.25 | 1.67 | 4.97% | 33.48 | 35.77 | 19392 | 6720.73 | 11.41% |
| 2024-02-22 | 32.29 | 33.58 | 1.14 | 3.51% | 32.03 | 33.58 | 14145 | 4682.53 | 8.32% |
| 2024-02-21 | 31.12 | 32.44 | 0.71 | 2.24% | 31.12 | 34.20 | 17261 | 5678.05 | 10.15% |
| 2024-02-20 | 30.80 | 31.73 | 0.87 | 2.82% | 30.13 | 31.88 | 13661 | 4273.95 | 8.04% |
| 2024-02-19 | 30.01 | 30.86 | 1.06 | 3.56% | 30.01 | 32.00 | 16359 | 5049.53 | 9.62% |