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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 37.50 | 38.53 | 0.92 | 2.45% | 37.07 | 39.00 | 114854 | 44130.57 | 2.06% |
| 2024-05-08 | 37.60 | 37.61 | -0.17 | -0.45% | 36.91 | 37.90 | 94312 | 35299.48 | 1.69% |
| 2024-05-07 | 38.00 | 37.78 | -0.48 | -1.25% | 37.58 | 38.73 | 133986 | 50781.79 | 2.41% |
| 2024-05-06 | 36.60 | 38.26 | 1.96 | 5.40% | 35.82 | 38.48 | 229935 | 86604.07 | 4.13% |
| 2024-04-30 | 34.92 | 36.30 | 1.07 | 3.04% | 34.90 | 36.59 | 189519 | 68376.65 | 3.40% |
| 2024-04-29 | 34.91 | 35.23 | 0.31 | 0.89% | 34.40 | 35.55 | 161660 | 56828.50 | 2.90% |
| 2024-04-26 | 33.39 | 34.92 | 1.19 | 3.53% | 33.35 | 35.50 | 273942 | 95603.33 | 4.92% |
| 2024-04-25 | 32.00 | 33.73 | 1.52 | 4.72% | 32.00 | 34.28 | 244263 | 81775.45 | 4.39% |
| 2024-04-24 | 32.69 | 32.21 | -0.51 | -1.56% | 31.77 | 32.69 | 118415 | 38030.07 | 2.13% |
| 2024-04-23 | 33.56 | 32.72 | -1.18 | -3.48% | 32.18 | 34.17 | 196652 | 64584.57 | 3.53% |
| 2024-04-22 | 33.10 | 33.90 | 1.00 | 3.04% | 33.08 | 35.28 | 253504 | 86891.07 | 4.55% |
| 2024-04-19 | 32.04 | 32.90 | 0.52 | 1.61% | 31.90 | 33.22 | 138438 | 45023.51 | 2.49% |
| 2024-04-18 | 32.96 | 32.38 | -0.77 | -2.32% | 32.32 | 33.20 | 117477 | 38485.67 | 2.11% |
| 2024-04-17 | 32.00 | 33.15 | 1.29 | 4.05% | 31.87 | 33.33 | 143436 | 46960.86 | 2.58% |
| 2024-04-16 | 32.77 | 31.86 | -1.20 | -3.63% | 31.84 | 33.30 | 123213 | 40001.72 | 2.21% |
| 2024-04-15 | 32.04 | 33.06 | 0.79 | 2.45% | 31.71 | 33.55 | 160212 | 52495.64 | 2.88% |
| 2024-04-12 | 32.84 | 32.27 | -0.77 | -2.33% | 32.15 | 33.28 | 107198 | 34818.11 | 1.92% |
| 2024-04-11 | 33.18 | 33.04 | -0.51 | -1.52% | 32.80 | 34.18 | 165765 | 55212.29 | 2.98% |
| 2024-04-10 | 33.50 | 33.55 | -0.21 | -0.62% | 33.00 | 34.16 | 175738 | 59106.25 | 3.16% |
| 2024-04-09 | 31.66 | 33.76 | 2.11 | 6.67% | 31.30 | 33.79 | 233853 | 76495.61 | 4.20% |
| 2024-04-08 | 32.30 | 31.65 | -0.72 | -2.22% | 31.56 | 32.36 | 153291 | 48789.66 | 2.75% |
| 2024-04-03 | 32.98 | 32.37 | -0.70 | -2.12% | 32.24 | 32.98 | 123406 | 40136.43 | 2.22% |
| 2024-04-02 | 33.74 | 33.07 | -0.53 | -1.58% | 32.90 | 34.32 | 165822 | 55848.86 | 2.98% |
| 2024-04-01 | 33.30 | 33.60 | 0.35 | 1.05% | 33.10 | 33.89 | 127990 | 42817.38 | 2.30% |
| 2024-03-29 | 33.80 | 33.25 | -0.63 | -1.86% | 32.38 | 33.96 | 164619 | 54364.16 | 2.96% |
| 2024-03-28 | 34.11 | 33.88 | -0.35 | -1.02% | 33.41 | 34.25 | 166513 | 56313.82 | 2.99% |
| 2024-03-27 | 33.47 | 34.23 | 0.77 | 2.30% | 33.47 | 34.96 | 190923 | 65752.57 | 3.43% |
| 2024-03-26 | 34.29 | 33.46 | -0.83 | -2.42% | 33.25 | 34.38 | 125713 | 42345.51 | 2.26% |
| 2024-03-25 | 33.70 | 34.29 | 0.49 | 1.45% | 33.51 | 35.46 | 228403 | 79199.73 | 4.10% |
| 2024-03-22 | 34.54 | 33.80 | -0.72 | -2.09% | 33.08 | 34.55 | 179949 | 60525.59 | 3.23% |
| 2024-03-21 | 35.17 | 34.52 | -0.80 | -2.27% | 34.50 | 35.49 | 181814 | 63320.01 | 3.26% |
| 2024-03-20 | 36.40 | 35.32 | -1.07 | -2.94% | 35.02 | 36.40 | 221262 | 78326.72 | 3.97% |
| 2024-03-19 | 38.29 | 36.39 | -1.90 | -4.96% | 36.20 | 38.29 | 237083 | 87641.31 | 4.26% |
| 2024-03-18 | 38.27 | 38.29 | 0.02 | 0.05% | 37.70 | 38.56 | 114939 | 43727.13 | 2.06% |
| 2024-03-15 | 38.11 | 38.27 | 0.17 | 0.45% | 37.38 | 38.64 | 87147 | 33147.78 | 1.56% |
| 2024-03-14 | 39.34 | 38.10 | -0.94 | -2.41% | 37.90 | 39.79 | 139934 | 54000.20 | 2.51% |
| 2024-03-13 | 38.94 | 39.04 | -0.23 | -0.59% | 37.83 | 39.34 | 132398 | 51311.49 | 2.38% |
| 2024-03-12 | 38.75 | 39.27 | 1.93 | 5.17% | 38.50 | 39.93 | 227011 | 88844.92 | 4.08% |
| 2024-03-11 | 36.96 | 37.34 | 0.60 | 1.63% | 36.38 | 37.48 | 96575 | 35681.99 | 1.73% |
| 2024-03-08 | 35.56 | 36.74 | 1.04 | 2.91% | 35.56 | 37.25 | 121739 | 44710.97 | 2.19% |
| 2024-03-07 | 36.80 | 35.70 | -1.36 | -3.67% | 35.70 | 36.80 | 138198 | 50105.70 | 2.48% |
| 2024-03-06 | 37.90 | 37.06 | -0.98 | -2.58% | 36.16 | 38.02 | 155750 | 57483.58 | 2.80% |
| 2024-03-05 | 39.09 | 38.04 | -1.41 | -3.57% | 37.71 | 39.09 | 149760 | 57259.48 | 2.69% |
| 2024-03-04 | 37.66 | 39.45 | 1.64 | 4.34% | 37.49 | 39.45 | 211531 | 82185.28 | 3.80% |
| 2024-03-01 | 37.80 | 37.81 | -0.13 | -0.34% | 37.11 | 37.94 | 139226 | 52198.71 | 2.50% |
| 2024-02-29 | 37.09 | 37.94 | 0.43 | 1.15% | 37.02 | 37.95 | 143425 | 53718.25 | 2.58% |
| 2024-02-28 | 39.36 | 37.51 | -1.89 | -4.80% | 37.41 | 39.85 | 185668 | 72169.27 | 3.33% |
| 2024-02-27 | 39.40 | 39.40 | -0.24 | -0.61% | 38.90 | 39.67 | 130580 | 51108.75 | 2.34% |
| 2024-02-26 | 39.33 | 39.64 | -0.02 | -0.05% | 39.13 | 40.15 | 114090 | 45226.75 | 2.05% |
| 2024-02-23 | 40.50 | 39.66 | -1.45 | -3.53% | 39.10 | 40.66 | 213178 | 84533.29 | 3.83% |
| 2024-02-22 | 43.00 | 41.11 | -0.77 | -1.84% | 40.00 | 44.15 | 296923 | 122763.53 | 5.33% |
| 2024-02-21 | 40.54 | 41.88 | 1.09 | 2.67% | 40.24 | 43.27 | 150584 | 63185.39 | 2.70% |
| 2024-02-20 | 39.10 | 40.79 | 0.63 | 1.57% | 39.10 | 41.20 | 120831 | 49016.42 | 2.17% |
| 2024-02-19 | 40.85 | 40.16 | 0.08 | 0.20% | 38.03 | 41.07 | 176196 | 69995.53 | 3.16% |
| 2024-02-08 | 37.21 | 40.08 | 2.88 | 7.74% | 37.20 | 40.88 | 222934 | 88132.66 | 4.00% |
| 2024-02-07 | 36.00 | 37.20 | 2.27 | 6.50% | 35.50 | 37.28 | 221113 | 81043.55 | 3.97% |
| 2024-02-06 | 31.60 | 34.93 | 3.18 | 10.02% | 30.50 | 34.93 | 129759 | 43852.30 | 2.33% |
| 2024-02-05 | 31.70 | 31.75 | -0.33 | -1.03% | 29.75 | 33.00 | 162237 | 51012.02 | 2.91% |
| 2024-02-02 | 33.38 | 32.08 | -1.20 | -3.61% | 30.99 | 33.82 | 132610 | 43083.63 | 2.38% |
| 2024-02-01 | 33.50 | 33.28 | -0.24 | -0.72% | 32.70 | 34.10 | 104543 | 34967.83 | 1.88% |
| 2024-01-31 | 35.31 | 33.52 | -2.04 | -5.74% | 33.52 | 35.62 | 122793 | 42196.96 | 2.20% |
| 2024-01-30 | 36.59 | 35.56 | -1.09 | -2.97% | 35.38 | 36.66 | 115454 | 41517.71 | 2.07% |