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 | 38.69 | 40.04 | 0.84 | 2.14% | 38.68 | 40.15 | 62855 | 24703.34 | 1.64% |
| 2024-05-16 | 38.41 | 39.20 | 0.79 | 2.06% | 38.32 | 39.44 | 51033 | 19954.62 | 1.33% |
| 2024-05-15 | 38.88 | 38.41 | -0.23 | -0.60% | 38.41 | 39.21 | 40200 | 15602.50 | 1.05% |
| 2024-05-14 | 38.65 | 38.64 | 0.44 | 1.15% | 38.35 | 39.05 | 41014 | 15888.80 | 1.07% |
| 2024-05-13 | 39.40 | 38.20 | -1.70 | -4.26% | 38.09 | 39.45 | 81464 | 31564.81 | 2.12% |
| 2024-05-10 | 39.78 | 39.90 | -0.55 | -1.36% | 39.35 | 40.55 | 84978 | 33856.52 | 2.22% |
| 2024-05-09 | 37.88 | 40.45 | 3.28 | 8.82% | 37.88 | 40.75 | 222999 | 88690.96 | 5.82% |
| 2024-05-08 | 37.30 | 37.17 | 0.01 | 0.03% | 36.74 | 37.98 | 83196 | 31189.31 | 2.17% |
| 2024-05-07 | 37.18 | 37.16 | 0.08 | 0.22% | 36.41 | 37.37 | 72449 | 26773.07 | 1.89% |
| 2024-05-06 | 36.50 | 37.08 | 2.06 | 5.88% | 35.85 | 37.64 | 122818 | 45253.09 | 3.20% |
| 2024-04-30 | 34.51 | 35.02 | 0.03 | 0.09% | 34.32 | 35.35 | 52887 | 18401.34 | 1.38% |
| 2024-04-29 | 32.34 | 34.99 | 2.78 | 8.63% | 32.33 | 35.46 | 111996 | 38362.66 | 2.92% |
| 2024-04-26 | 32.98 | 32.21 | -1.12 | -3.36% | 32.00 | 33.25 | 101830 | 32957.25 | 2.66% |
| 2024-04-25 | 31.89 | 33.33 | 1.37 | 4.29% | 31.75 | 34.25 | 82111 | 27418.89 | 2.14% |
| 2024-04-24 | 32.50 | 31.96 | -0.70 | -2.14% | 31.00 | 32.70 | 82784 | 26233.51 | 2.16% |
| 2024-04-23 | 32.97 | 32.66 | -0.07 | -0.21% | 32.56 | 33.31 | 38976 | 12781.83 | 1.02% |
| 2024-04-22 | 34.12 | 32.73 | -2.07 | -5.95% | 32.70 | 34.44 | 86321 | 28754.76 | 2.25% |
| 2024-04-19 | 35.00 | 34.80 | -0.40 | -1.14% | 34.48 | 35.56 | 62736 | 21868.52 | 1.64% |
| 2024-04-18 | 35.21 | 35.20 | -0.17 | -0.48% | 34.20 | 36.21 | 61818 | 21860.11 | 1.61% |
| 2024-04-17 | 34.35 | 35.37 | 1.38 | 4.06% | 34.28 | 35.53 | 82493 | 28691.09 | 2.15% |
| 2024-04-16 | 36.00 | 33.99 | -2.42 | -6.65% | 33.88 | 36.39 | 86841 | 30256.67 | 2.26% |
| 2024-04-15 | 36.15 | 36.41 | -0.07 | -0.19% | 35.98 | 37.70 | 80223 | 29337.16 | 2.09% |
| 2024-04-12 | 37.15 | 36.48 | -0.59 | -1.59% | 36.20 | 37.60 | 73417 | 27013.86 | 1.91% |
| 2024-04-11 | 37.40 | 37.07 | -0.98 | -2.58% | 36.48 | 37.55 | 111927 | 41431.44 | 2.92% |
| 2024-04-10 | 37.55 | 38.05 | 0.50 | 1.33% | 36.71 | 38.68 | 151894 | 57401.20 | 3.96% |
| 2024-04-09 | 34.54 | 37.55 | 2.83 | 8.15% | 34.54 | 37.56 | 165156 | 60143.90 | 4.31% |
| 2024-04-08 | 34.73 | 34.72 | -0.38 | -1.08% | 34.46 | 35.65 | 95870 | 33670.96 | 2.50% |
| 2024-04-03 | 35.35 | 35.10 | 0.30 | 0.86% | 34.36 | 36.30 | 134739 | 47410.40 | 3.51% |
| 2024-04-02 | 33.00 | 34.80 | 1.96 | 5.97% | 32.45 | 35.50 | 166873 | 57103.74 | 4.35% |
| 2024-04-01 | 32.20 | 32.84 | 0.74 | 2.31% | 32.17 | 33.09 | 89822 | 29453.01 | 2.34% |
| 2024-03-29 | 30.95 | 32.10 | 1.19 | 3.85% | 30.88 | 32.30 | 87715 | 27975.40 | 2.29% |
| 2024-03-28 | 30.23 | 30.91 | 0.72 | 2.38% | 30.18 | 31.74 | 78803 | 24594.34 | 2.06% |
| 2024-03-27 | 31.70 | 30.19 | -1.31 | -4.16% | 30.19 | 31.75 | 68904 | 21109.68 | 1.80% |
| 2024-03-26 | 30.10 | 31.50 | 1.63 | 5.46% | 30.03 | 31.54 | 108929 | 33797.09 | 2.84% |
| 2024-03-25 | 30.35 | 29.87 | -0.76 | -2.48% | 29.82 | 30.95 | 49551 | 15064.11 | 1.29% |
| 2024-03-22 | 31.48 | 30.63 | -1.10 | -3.47% | 30.60 | 31.71 | 64308 | 19950.39 | 1.68% |
| 2024-03-21 | 30.86 | 31.73 | 0.87 | 2.82% | 30.43 | 31.87 | 105506 | 32824.09 | 2.75% |
| 2024-03-20 | 30.00 | 30.86 | 0.90 | 3.00% | 30.00 | 31.24 | 116622 | 35939.97 | 3.04% |
| 2024-03-19 | 29.88 | 29.96 | 0.02 | 0.07% | 29.69 | 30.49 | 92782 | 27926.30 | 2.42% |
| 2024-03-18 | 29.58 | 29.94 | 0.92 | 3.17% | 29.40 | 30.18 | 129490 | 38607.22 | 3.38% |
| 2024-03-15 | 28.78 | 29.02 | 0.28 | 0.97% | 28.62 | 29.18 | 59216 | 17138.92 | 1.54% |
| 2024-03-14 | 28.82 | 28.74 | -0.28 | -0.96% | 28.60 | 29.20 | 62781 | 18069.69 | 1.64% |
| 2024-03-13 | 29.09 | 29.02 | -0.48 | -1.63% | 28.78 | 29.57 | 95307 | 27782.82 | 2.49% |
| 2024-03-12 | 28.87 | 29.50 | 0.42 | 1.44% | 28.80 | 30.00 | 187625 | 55380.93 | 4.89% |
| 2024-03-11 | 27.79 | 29.08 | 2.58 | 9.74% | 27.79 | 29.99 | 252640 | 72468.41 | 6.59% |
| 2024-03-08 | 26.20 | 26.50 | 0.30 | 1.15% | 26.01 | 26.65 | 57396 | 15124.63 | 1.50% |
| 2024-03-07 | 26.91 | 26.20 | -0.70 | -2.60% | 26.18 | 27.10 | 48102 | 12791.82 | 1.25% |
| 2024-03-06 | 26.76 | 26.90 | 0.06 | 0.22% | 26.20 | 27.46 | 71357 | 19079.22 | 1.86% |
| 2024-03-05 | 27.01 | 26.84 | -0.66 | -2.40% | 26.68 | 27.25 | 56232 | 15143.08 | 1.47% |
| 2024-03-04 | 27.37 | 27.50 | -0.12 | -0.43% | 27.20 | 28.07 | 76050 | 20976.09 | 1.98% |
| 2024-03-01 | 27.95 | 27.62 | -0.06 | -0.22% | 27.26 | 28.20 | 99027 | 27433.01 | 2.58% |
| 2024-02-29 | 25.56 | 27.68 | 1.98 | 7.70% | 25.42 | 27.85 | 131610 | 35253.65 | 3.43% |
| 2024-02-28 | 26.66 | 25.70 | -0.79 | -2.98% | 25.70 | 27.88 | 147805 | 39900.50 | 3.85% |
| 2024-02-27 | 26.01 | 26.49 | 0.29 | 1.11% | 25.91 | 26.49 | 97047 | 25543.23 | 2.53% |
| 2024-02-26 | 26.50 | 26.20 | -0.17 | -0.64% | 26.04 | 26.59 | 88766 | 23343.97 | 2.32% |
| 2024-02-23 | 26.35 | 26.37 | 0.05 | 0.19% | 26.01 | 26.53 | 72943 | 19188.77 | 1.90% |
| 2024-02-22 | 26.00 | 26.32 | 0.11 | 0.42% | 25.90 | 26.48 | 49843 | 13065.18 | 1.30% |
| 2024-02-21 | 25.56 | 26.21 | 0.27 | 1.04% | 25.47 | 27.19 | 79480 | 20980.75 | 2.07% |
| 2024-02-20 | 25.93 | 25.94 | -0.32 | -1.22% | 25.39 | 26.08 | 57602 | 14831.71 | 1.50% |
| 2024-02-19 | 28.13 | 26.26 | -1.20 | -4.37% | 25.70 | 28.14 | 100202 | 26188.38 | 2.61% |