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 | 38.25 | 37.99 | -0.26 | -0.68% | 37.70 | 38.76 | 435290 | 165667.95 | 0.97% |
| 2024-05-09 | 37.21 | 38.25 | 1.04 | 2.79% | 37.10 | 38.30 | 565092 | 214029.09 | 1.26% |
| 2024-05-08 | 37.49 | 37.21 | -0.28 | -0.75% | 37.04 | 37.56 | 320968 | 119468.33 | 0.72% |
| 2024-05-07 | 36.81 | 37.49 | 0.45 | 1.21% | 36.71 | 38.17 | 616205 | 231775.48 | 1.38% |
| 2024-05-06 | 36.75 | 37.04 | 0.54 | 1.48% | 36.13 | 37.50 | 591674 | 218345.03 | 1.32% |
| 2024-04-30 | 36.73 | 36.50 | -0.13 | -0.35% | 35.99 | 37.32 | 502141 | 183787.78 | 1.12% |
| 2024-04-29 | 37.80 | 36.63 | -0.81 | -2.16% | 35.56 | 37.86 | 792652 | 289064.53 | 1.77% |
| 2024-04-26 | 37.05 | 37.44 | 0.39 | 1.05% | 36.91 | 37.54 | 420122 | 156493.31 | 0.94% |
| 2024-04-25 | 36.89 | 37.05 | 0.13 | 0.35% | 36.59 | 37.29 | 301405 | 111362.12 | 0.67% |
| 2024-04-24 | 36.61 | 36.92 | 0.37 | 1.01% | 36.54 | 37.06 | 317502 | 116862.32 | 0.71% |
| 2024-04-23 | 37.38 | 36.55 | -0.98 | -2.61% | 36.08 | 37.60 | 597087 | 218958.03 | 1.34% |
| 2024-04-22 | 39.10 | 37.53 | -1.57 | -4.02% | 37.35 | 39.48 | 606170 | 231919.39 | 1.36% |
| 2024-04-19 | 38.50 | 39.10 | 0.34 | 0.88% | 38.45 | 39.99 | 502895 | 197927.09 | 1.12% |
| 2024-04-18 | 38.69 | 38.76 | -0.61 | -1.55% | 37.90 | 39.15 | 591081 | 228346.59 | 1.32% |
| 2024-04-17 | 38.48 | 39.37 | 0.73 | 1.89% | 37.65 | 39.42 | 463410 | 180157.45 | 1.04% |
| 2024-04-16 | 39.62 | 38.64 | -0.94 | -2.37% | 38.49 | 39.91 | 576615 | 225856.03 | 1.29% |
| 2024-04-15 | 37.28 | 39.58 | 2.30 | 6.17% | 37.28 | 39.74 | 672093 | 261321.88 | 1.50% |
| 2024-04-12 | 37.60 | 37.28 | -0.42 | -1.11% | 37.14 | 38.29 | 369109 | 139163.69 | 0.83% |
| 2024-04-11 | 37.10 | 37.70 | 0.50 | 1.34% | 37.03 | 38.33 | 408008 | 153922.66 | 0.91% |
| 2024-04-10 | 37.36 | 37.20 | -0.24 | -0.64% | 36.90 | 37.85 | 419423 | 156498.66 | 0.94% |
| 2024-04-09 | 38.40 | 37.44 | -1.16 | -3.01% | 37.38 | 38.68 | 507793 | 191912.70 | 1.14% |
| 2024-04-08 | 37.74 | 38.60 | 0.80 | 2.12% | 37.53 | 39.12 | 569394 | 218762.03 | 1.27% |
| 2024-04-03 | 37.33 | 37.80 | 0.36 | 0.96% | 37.28 | 38.50 | 531689 | 201796.22 | 1.19% |
| 2024-04-02 | 37.22 | 37.44 | -0.01 | -0.03% | 37.20 | 37.88 | 443045 | 166100.50 | 0.99% |
| 2024-04-01 | 36.81 | 37.45 | 0.45 | 1.22% | 36.43 | 37.75 | 542213 | 201581.41 | 1.21% |
| 2024-03-29 | 34.60 | 37.00 | 2.40 | 6.94% | 34.52 | 37.37 | 834550 | 302873.28 | 1.87% |
| 2024-03-28 | 34.70 | 34.60 | -0.10 | -0.29% | 34.08 | 35.00 | 448946 | 155107.62 | 1.00% |
| 2024-03-27 | 34.77 | 34.70 | -0.27 | -0.77% | 34.40 | 35.18 | 346728 | 120639.50 | 0.78% |
| 2024-03-26 | 34.81 | 34.97 | 0.17 | 0.49% | 34.75 | 35.43 | 333882 | 116874.42 | 0.75% |
| 2024-03-25 | 34.82 | 34.80 | -0.20 | -0.57% | 34.32 | 35.24 | 395703 | 138126.61 | 0.88% |
| 2024-03-22 | 35.05 | 35.00 | -0.01 | -0.03% | 34.43 | 35.09 | 393149 | 136679.91 | 0.88% |
| 2024-03-21 | 34.80 | 35.01 | 0.13 | 0.37% | 34.78 | 35.59 | 381167 | 133994.61 | 0.85% |
| 2024-03-20 | 34.71 | 34.88 | 0.10 | 0.29% | 34.60 | 35.34 | 371914 | 130044.01 | 0.83% |
| 2024-03-19 | 35.00 | 34.78 | -0.34 | -0.97% | 34.78 | 35.33 | 371335 | 130073.80 | 0.83% |
| 2024-03-18 | 34.31 | 35.12 | 0.82 | 2.39% | 34.11 | 35.42 | 610996 | 213903.38 | 1.37% |
| 2024-03-15 | 33.99 | 34.30 | -0.04 | -0.12% | 33.81 | 34.48 | 423949 | 144906.67 | 0.95% |
| 2024-03-14 | 34.01 | 34.34 | -0.01 | -0.03% | 33.99 | 34.90 | 507449 | 174724.73 | 1.13% |
| 2024-03-13 | 34.40 | 34.35 | -0.48 | -1.38% | 33.69 | 34.80 | 935621 | 320118.72 | 2.09% |
| 2024-03-12 | 37.12 | 34.83 | -2.19 | -5.92% | 34.51 | 37.14 | 1275723 | 452294.03 | 2.85% |
| 2024-03-11 | 37.51 | 37.02 | -0.43 | -1.15% | 36.53 | 37.75 | 462738 | 170894.64 | 1.03% |
| 2024-03-08 | 36.80 | 37.45 | 0.71 | 1.93% | 36.51 | 37.59 | 491142 | 181874.52 | 1.10% |
| 2024-03-07 | 37.18 | 36.74 | -0.52 | -1.40% | 36.47 | 38.19 | 603287 | 223968.33 | 1.35% |
| 2024-03-06 | 37.40 | 37.26 | -0.21 | -0.56% | 36.71 | 37.65 | 486447 | 181155.89 | 1.09% |
| 2024-03-05 | 36.56 | 37.47 | 0.56 | 1.52% | 36.28 | 37.77 | 599858 | 222781.19 | 1.34% |
| 2024-03-04 | 35.40 | 36.91 | 1.25 | 3.51% | 35.38 | 37.88 | 781094 | 287642.25 | 1.75% |
| 2024-03-01 | 35.52 | 35.66 | 0.16 | 0.45% | 35.18 | 35.83 | 488771 | 173330.52 | 1.09% |
| 2024-02-29 | 33.07 | 35.50 | 2.30 | 6.93% | 33.04 | 35.50 | 791444 | 272239.38 | 1.77% |
| 2024-02-28 | 33.74 | 33.20 | -0.45 | -1.34% | 33.20 | 34.64 | 684028 | 232311.94 | 1.53% |
| 2024-02-27 | 32.66 | 33.65 | 0.79 | 2.40% | 32.65 | 33.65 | 467739 | 155328.50 | 1.05% |
| 2024-02-26 | 33.09 | 32.86 | -0.37 | -1.11% | 32.70 | 33.75 | 508283 | 168469.91 | 1.14% |
| 2024-02-23 | 33.60 | 33.23 | -0.32 | -0.95% | 32.99 | 33.87 | 450070 | 150025.81 | 1.01% |
| 2024-02-22 | 32.67 | 33.55 | 0.62 | 1.88% | 32.65 | 33.70 | 516257 | 171159.59 | 1.15% |
| 2024-02-21 | 32.51 | 32.93 | 0.16 | 0.49% | 32.51 | 33.84 | 695042 | 231754.95 | 1.55% |
| 2024-02-20 | 32.82 | 32.77 | -0.14 | -0.43% | 32.36 | 33.39 | 490119 | 160868.50 | 1.10% |
| 2024-02-19 | 31.41 | 32.91 | 1.51 | 4.81% | 31.28 | 33.00 | 683926 | 221524.30 | 1.53% |
| 2024-02-08 | 32.00 | 31.40 | -0.27 | -0.85% | 31.11 | 32.15 | 571697 | 180515.17 | 1.28% |
| 2024-02-07 | 30.34 | 31.67 | 1.33 | 4.38% | 30.03 | 31.67 | 649874 | 202610.19 | 1.45% |
| 2024-02-06 | 30.00 | 30.34 | -0.04 | -0.13% | 29.36 | 30.79 | 662337 | 199571.97 | 1.48% |
| 2024-02-05 | 30.34 | 30.38 | -0.31 | -1.01% | 29.50 | 30.98 | 581909 | 177043.73 | 1.30% |
| 2024-02-02 | 30.53 | 30.69 | 0.16 | 0.52% | 29.64 | 31.27 | 591109 | 181038.62 | 1.32% |