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 | 37.01 | 37.48 | 0.37 | 1.00% | 36.66 | 37.55 | 21334 | 7934.53 | 7.34% |
| 2024-05-16 | 37.35 | 37.11 | -0.24 | -0.64% | 37.11 | 38.79 | 32270 | 12128.11 | 11.10% |
| 2024-05-15 | 39.33 | 37.35 | -2.57 | -6.44% | 37.21 | 39.86 | 51849 | 19727.65 | 17.84% |
| 2024-05-14 | 40.06 | 39.92 | 1.53 | 3.99% | 39.45 | 44.42 | 70792 | 29084.13 | 24.36% |
| 2024-05-13 | 36.60 | 38.39 | 1.22 | 3.28% | 36.15 | 38.98 | 34645 | 13180.93 | 11.92% |
| 2024-05-10 | 38.12 | 37.17 | -0.81 | -2.13% | 36.90 | 38.19 | 15509 | 5781.34 | 5.34% |
| 2024-05-09 | 37.80 | 37.98 | 0.35 | 0.93% | 37.62 | 38.43 | 13959 | 5320.42 | 4.80% |
| 2024-05-08 | 38.68 | 37.63 | -1.36 | -3.49% | 37.56 | 39.10 | 21429 | 8185.96 | 7.37% |
| 2024-05-07 | 39.00 | 38.99 | -0.05 | -0.13% | 38.64 | 39.97 | 26879 | 10546.94 | 9.25% |
| 2024-05-06 | 37.88 | 39.04 | 1.72 | 4.61% | 37.63 | 39.17 | 30304 | 11655.20 | 10.43% |
| 2024-04-30 | 37.91 | 37.32 | -0.56 | -1.48% | 37.05 | 38.45 | 19862 | 7466.37 | 6.83% |
| 2024-04-29 | 37.09 | 37.88 | 0.97 | 2.63% | 37.00 | 37.97 | 22447 | 8452.47 | 7.72% |
| 2024-04-26 | 37.25 | 36.91 | -0.39 | -1.05% | 36.73 | 37.61 | 29826 | 11100.99 | 10.26% |
| 2024-04-25 | 36.30 | 37.30 | 0.67 | 1.83% | 36.25 | 37.59 | 29021 | 10784.44 | 9.99% |
| 2024-04-24 | 35.68 | 36.63 | 0.54 | 1.50% | 35.62 | 36.80 | 38833 | 14082.55 | 13.36% |
| 2024-04-23 | 36.80 | 36.09 | 1.81 | 5.28% | 35.11 | 37.22 | 52379 | 19065.69 | 18.02% |
| 2024-04-22 | 32.49 | 34.28 | 1.47 | 4.48% | 31.65 | 34.67 | 30722 | 10285.55 | 10.57% |
| 2024-04-19 | 32.12 | 32.81 | 0.39 | 1.20% | 31.78 | 32.91 | 20506 | 6632.00 | 7.06% |
| 2024-04-18 | 32.56 | 32.42 | -0.14 | -0.43% | 31.65 | 33.10 | 23765 | 7718.77 | 8.18% |
| 2024-04-17 | 31.51 | 32.56 | 2.16 | 7.11% | 31.39 | 32.89 | 33223 | 10731.28 | 11.43% |
| 2024-04-16 | 32.80 | 30.40 | -2.61 | -7.91% | 30.19 | 33.16 | 24980 | 7751.88 | 8.60% |
| 2024-04-15 | 35.13 | 33.01 | -2.19 | -6.22% | 32.31 | 35.48 | 30815 | 10328.99 | 10.60% |
| 2024-04-12 | 35.09 | 35.20 | 0.11 | 0.31% | 35.08 | 36.10 | 15192 | 5397.44 | 5.23% |
| 2024-04-11 | 35.62 | 35.09 | -0.53 | -1.49% | 34.88 | 36.20 | 19469 | 6939.70 | 6.70% |
| 2024-04-10 | 37.21 | 35.62 | -1.73 | -4.63% | 35.45 | 37.37 | 27005 | 9753.00 | 9.29% |
| 2024-04-09 | 38.90 | 37.35 | -1.96 | -4.99% | 36.66 | 38.96 | 41178 | 15422.76 | 14.17% |
| 2024-04-08 | 37.00 | 39.31 | 2.16 | 5.81% | 36.11 | 40.44 | 45264 | 17445.90 | 15.58% |
| 2024-04-03 | 37.96 | 37.15 | -0.77 | -2.03% | 36.42 | 38.10 | 13316 | 4943.53 | 4.58% |
| 2024-04-02 | 38.65 | 37.92 | -0.73 | -1.89% | 37.65 | 38.94 | 14185 | 5399.50 | 4.88% |
| 2024-04-01 | 37.35 | 38.65 | 1.41 | 3.79% | 37.35 | 38.74 | 16281 | 6226.06 | 5.60% |
| 2024-03-29 | 37.46 | 37.24 | -0.23 | -0.61% | 36.60 | 37.95 | 14458 | 5361.74 | 4.98% |
| 2024-03-28 | 36.20 | 37.47 | 1.26 | 3.48% | 36.11 | 38.20 | 17245 | 6436.74 | 5.93% |
| 2024-03-27 | 38.30 | 36.21 | -2.09 | -5.46% | 36.20 | 38.50 | 18040 | 6720.73 | 6.21% |
| 2024-03-26 | 39.22 | 38.30 | -1.15 | -2.92% | 37.75 | 40.26 | 27323 | 10563.37 | 9.40% |
| 2024-03-25 | 42.18 | 39.45 | -2.96 | -6.98% | 39.32 | 42.35 | 24925 | 10207.77 | 8.58% |
| 2024-03-22 | 43.95 | 42.41 | -1.83 | -4.14% | 42.28 | 44.50 | 23151 | 9940.64 | 7.97% |
| 2024-03-21 | 44.22 | 44.24 | -0.16 | -0.36% | 43.33 | 44.92 | 24687 | 10896.59 | 8.50% |
| 2024-03-20 | 44.54 | 44.40 | -0.74 | -1.64% | 44.13 | 45.54 | 28448 | 12662.12 | 9.79% |
| 2024-03-19 | 42.21 | 45.14 | 2.75 | 6.49% | 42.16 | 45.99 | 53394 | 23860.25 | 18.37% |
| 2024-03-18 | 41.10 | 42.39 | 1.33 | 3.24% | 41.09 | 42.39 | 22214 | 9323.58 | 7.64% |
| 2024-03-15 | 41.16 | 41.06 | -0.40 | -0.96% | 40.56 | 41.51 | 19518 | 7993.85 | 6.72% |
| 2024-03-14 | 42.80 | 41.46 | -1.26 | -2.95% | 40.58 | 42.88 | 21498 | 8964.25 | 7.40% |
| 2024-03-13 | 43.05 | 42.72 | -0.49 | -1.13% | 42.55 | 43.50 | 20908 | 8986.31 | 7.19% |
| 2024-03-12 | 42.99 | 43.21 | 0.27 | 0.63% | 42.51 | 43.50 | 21094 | 9093.11 | 7.26% |
| 2024-03-11 | 42.38 | 42.94 | -0.02 | -0.05% | 42.01 | 42.96 | 19397 | 8223.59 | 6.67% |
| 2024-03-08 | 42.01 | 42.96 | 0.33 | 0.77% | 41.83 | 43.21 | 23208 | 9907.13 | 7.99% |
| 2024-03-07 | 42.81 | 42.63 | -0.07 | -0.16% | 41.44 | 43.90 | 29725 | 12657.29 | 10.23% |
| 2024-03-06 | 40.70 | 42.70 | 1.94 | 4.76% | 40.40 | 44.55 | 43893 | 18738.57 | 15.10% |
| 2024-03-05 | 41.25 | 40.76 | -1.32 | -3.14% | 40.58 | 42.27 | 25773 | 10673.94 | 8.87% |
| 2024-03-04 | 42.94 | 42.08 | -0.35 | -0.82% | 40.43 | 43.30 | 41137 | 17152.14 | 14.16% |
| 2024-03-01 | 41.24 | 42.43 | 1.10 | 2.66% | 41.03 | 44.20 | 29909 | 12796.25 | 10.29% |
| 2024-02-29 | 39.08 | 41.33 | 1.22 | 3.04% | 39.02 | 41.89 | 34930 | 14303.47 | 12.02% |
| 2024-02-28 | 46.18 | 40.11 | -6.84 | -14.57% | 40.00 | 46.80 | 61031 | 26614.65 | 21.00% |
| 2024-02-27 | 45.12 | 46.95 | 0.25 | 0.54% | 44.53 | 47.18 | 48052 | 21966.78 | 16.54% |
| 2024-02-26 | 44.05 | 46.70 | 2.65 | 6.02% | 43.51 | 48.00 | 54284 | 24863.79 | 18.68% |
| 2024-02-23 | 42.00 | 44.05 | 1.60 | 3.77% | 41.03 | 44.66 | 45338 | 19352.98 | 15.60% |
| 2024-02-22 | 41.00 | 42.45 | 0.25 | 0.59% | 40.62 | 42.68 | 39514 | 16452.94 | 13.60% |
| 2024-02-21 | 39.00 | 42.20 | 2.38 | 5.98% | 38.00 | 45.77 | 47687 | 20129.04 | 16.41% |
| 2024-02-20 | 38.27 | 39.82 | 1.83 | 4.82% | 36.50 | 40.45 | 30446 | 11784.85 | 10.48% |
| 2024-02-19 | 37.00 | 37.99 | 0.69 | 1.85% | 36.71 | 40.48 | 54166 | 20692.89 | 18.64% |