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 | 37.22 | 36.99 | -0.20 | -0.54% | 36.81 | 37.27 | 84237 | 31169.23 | 0.44% |
| 2024-05-09 | 37.15 | 37.19 | 0.02 | 0.05% | 37.10 | 37.35 | 77178 | 28721.63 | 0.40% |
| 2024-05-08 | 37.21 | 37.17 | -0.13 | -0.35% | 37.06 | 37.38 | 60040 | 22314.72 | 0.31% |
| 2024-05-07 | 37.56 | 37.30 | -0.16 | -0.43% | 36.96 | 37.56 | 119090 | 44241.63 | 0.62% |
| 2024-05-06 | 37.85 | 37.46 | -0.18 | -0.48% | 37.35 | 37.86 | 173852 | 65296.68 | 0.90% |
| 2024-04-30 | 36.88 | 37.64 | 0.01 | 0.03% | 36.19 | 37.73 | 229962 | 84919.95 | 1.19% |
| 2024-04-29 | 37.52 | 37.63 | 0.13 | 0.35% | 37.04 | 37.64 | 182103 | 68131.64 | 0.95% |
| 2024-04-26 | 36.99 | 37.50 | 0.51 | 1.38% | 36.83 | 37.50 | 143255 | 53299.37 | 0.74% |
| 2024-04-25 | 36.48 | 36.99 | 0.51 | 1.40% | 36.40 | 37.20 | 121111 | 44676.89 | 0.63% |
| 2024-04-24 | 36.46 | 36.48 | 0.03 | 0.08% | 36.15 | 36.67 | 74419 | 27093.32 | 0.39% |
| 2024-04-23 | 36.78 | 36.45 | -0.33 | -0.90% | 36.30 | 36.84 | 90998 | 33182.75 | 0.47% |
| 2024-04-22 | 36.30 | 36.78 | 0.48 | 1.32% | 36.25 | 36.85 | 85155 | 31190.72 | 0.44% |
| 2024-04-19 | 36.66 | 36.30 | -0.48 | -1.31% | 36.11 | 36.66 | 95912 | 34844.91 | 0.50% |
| 2024-04-18 | 36.67 | 36.78 | -0.05 | -0.14% | 36.66 | 37.25 | 113963 | 42121.54 | 0.59% |
| 2024-04-17 | 36.25 | 36.83 | 0.42 | 1.15% | 35.98 | 36.85 | 94785 | 34643.87 | 0.49% |
| 2024-04-16 | 36.67 | 36.41 | -0.16 | -0.44% | 36.36 | 37.02 | 138257 | 50770.35 | 0.72% |
| 2024-04-15 | 35.55 | 36.57 | 1.12 | 3.16% | 35.45 | 36.63 | 128160 | 46412.70 | 0.67% |
| 2024-04-12 | 36.01 | 35.45 | -0.51 | -1.42% | 35.42 | 36.19 | 85813 | 30660.07 | 0.45% |
| 2024-04-11 | 35.93 | 35.96 | 0.03 | 0.08% | 35.67 | 36.09 | 60387 | 21696.42 | 0.31% |
| 2024-04-10 | 35.85 | 35.93 | -0.07 | -0.19% | 35.62 | 36.32 | 75745 | 27240.45 | 0.39% |
| 2024-04-09 | 36.21 | 36.00 | -0.22 | -0.61% | 35.90 | 36.97 | 109359 | 39782.69 | 0.57% |
| 2024-04-08 | 36.66 | 36.22 | -0.51 | -1.39% | 36.10 | 36.74 | 98591 | 35921.20 | 0.51% |
| 2024-04-03 | 36.87 | 36.73 | -0.01 | -0.03% | 36.69 | 37.15 | 85648 | 31576.03 | 0.44% |
| 2024-04-02 | 36.66 | 36.74 | 0.09 | 0.25% | 36.50 | 37.15 | 110159 | 40559.92 | 0.57% |
| 2024-04-01 | 36.49 | 36.65 | 0.39 | 1.08% | 36.13 | 36.78 | 92109 | 33624.50 | 0.48% |
| 2024-03-29 | 35.53 | 36.26 | 0.60 | 1.68% | 35.34 | 36.39 | 102926 | 36951.13 | 0.53% |
| 2024-03-28 | 34.91 | 35.66 | 0.65 | 1.86% | 34.90 | 35.89 | 103824 | 36956.81 | 0.54% |
| 2024-03-27 | 35.90 | 35.01 | -0.90 | -2.51% | 35.01 | 35.94 | 117170 | 41495.50 | 0.61% |
| 2024-03-26 | 36.46 | 35.91 | -0.55 | -1.51% | 35.67 | 36.66 | 112795 | 40580.45 | 0.59% |
| 2024-03-25 | 36.28 | 36.46 | 0.06 | 0.16% | 36.09 | 36.88 | 79747 | 29127.79 | 0.41% |
| 2024-03-22 | 36.67 | 36.40 | -0.11 | -0.30% | 36.21 | 36.75 | 103716 | 37840.52 | 0.54% |
| 2024-03-21 | 36.90 | 36.51 | -0.36 | -0.98% | 36.43 | 37.10 | 104570 | 38364.79 | 0.54% |
| 2024-03-20 | 37.15 | 36.87 | -0.25 | -0.67% | 36.87 | 37.25 | 78736 | 29137.56 | 0.41% |
| 2024-03-19 | 37.65 | 37.12 | -0.53 | -1.41% | 37.10 | 37.65 | 100509 | 37465.57 | 0.52% |
| 2024-03-18 | 37.07 | 37.65 | 0.49 | 1.32% | 36.80 | 37.85 | 133227 | 50051.87 | 0.69% |
| 2024-03-15 | 37.19 | 37.16 | 0.06 | 0.16% | 36.90 | 37.50 | 144016 | 53531.21 | 0.75% |
| 2024-03-14 | 36.17 | 37.10 | 1.08 | 3.00% | 36.10 | 37.47 | 257100 | 95221.80 | 1.33% |
| 2024-03-13 | 35.90 | 36.02 | -0.03 | -0.08% | 35.78 | 36.29 | 109491 | 39428.29 | 0.57% |
| 2024-03-12 | 35.08 | 36.05 | 0.97 | 2.77% | 34.93 | 36.08 | 222421 | 79435.71 | 1.15% |
| 2024-03-11 | 34.86 | 35.08 | 0.22 | 0.63% | 34.72 | 35.09 | 80694 | 28214.39 | 0.42% |
| 2024-03-08 | 34.85 | 34.86 | -0.06 | -0.17% | 34.69 | 34.98 | 83054 | 28911.91 | 0.43% |
| 2024-03-07 | 35.21 | 34.92 | -0.40 | -1.13% | 34.75 | 35.38 | 109499 | 38303.21 | 0.57% |
| 2024-03-06 | 35.35 | 35.32 | -0.06 | -0.17% | 35.23 | 35.58 | 81827 | 28961.10 | 0.42% |
| 2024-03-05 | 35.50 | 35.38 | -0.30 | -0.84% | 35.06 | 35.53 | 131368 | 46344.73 | 0.68% |
| 2024-03-04 | 34.99 | 35.68 | 0.75 | 2.15% | 34.99 | 35.89 | 185424 | 65680.88 | 0.96% |
| 2024-03-01 | 35.18 | 34.93 | -0.25 | -0.71% | 34.75 | 35.20 | 129227 | 45079.12 | 0.67% |
| 2024-02-29 | 34.80 | 35.18 | 0.32 | 0.92% | 34.63 | 35.18 | 133146 | 46533.77 | 0.69% |
| 2024-02-28 | 35.05 | 34.86 | -0.14 | -0.40% | 34.81 | 35.67 | 152194 | 53562.29 | 0.79% |
| 2024-02-27 | 34.85 | 35.00 | 0.15 | 0.43% | 34.71 | 35.18 | 97945 | 34162.40 | 0.51% |
| 2024-02-26 | 35.12 | 34.85 | -0.45 | -1.27% | 34.70 | 35.28 | 123986 | 43324.42 | 0.64% |
| 2024-02-23 | 35.44 | 35.30 | -0.15 | -0.42% | 35.06 | 35.44 | 82279 | 29003.61 | 0.43% |
| 2024-02-22 | 35.54 | 35.45 | -0.09 | -0.25% | 35.18 | 35.78 | 97584 | 34524.36 | 0.51% |
| 2024-02-21 | 34.84 | 35.54 | 0.51 | 1.46% | 34.72 | 36.08 | 156102 | 55501.27 | 0.81% |
| 2024-02-20 | 35.25 | 35.03 | -0.23 | -0.65% | 34.77 | 35.25 | 84899 | 29681.27 | 0.44% |
| 2024-02-19 | 36.00 | 35.26 | -0.04 | -0.11% | 35.00 | 36.09 | 136715 | 48337.85 | 0.71% |
| 2024-02-08 | 34.81 | 35.30 | 0.65 | 1.88% | 34.79 | 35.58 | 181273 | 63753.32 | 0.94% |
| 2024-02-07 | 34.27 | 34.65 | 0.38 | 1.11% | 33.78 | 34.82 | 150413 | 51780.60 | 0.78% |
| 2024-02-06 | 32.73 | 34.27 | 1.54 | 4.71% | 32.33 | 34.34 | 145442 | 48783.61 | 0.75% |
| 2024-02-05 | 32.80 | 32.73 | -0.35 | -1.06% | 31.78 | 33.05 | 140895 | 45821.49 | 0.73% |
| 2024-02-02 | 33.34 | 33.08 | -0.26 | -0.78% | 32.00 | 33.60 | 124729 | 41177.01 | 0.65% |