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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 39.72 | 40.35 | 0.29 | 0.72% | 39.26 | 40.75 | 127852 | 51376.13 | 0.47% |
| 2024-05-10 | 40.58 | 40.06 | -0.76 | -1.86% | 39.70 | 40.89 | 156783 | 63025.41 | 0.57% |
| 2024-05-09 | 39.61 | 40.82 | 1.06 | 2.67% | 39.30 | 40.92 | 209397 | 84614.29 | 0.76% |
| 2024-05-08 | 39.67 | 39.76 | -0.03 | -0.08% | 39.26 | 40.25 | 151506 | 60219.80 | 0.55% |
| 2024-05-07 | 38.51 | 39.79 | 1.16 | 3.00% | 38.42 | 39.99 | 227039 | 89833.52 | 0.83% |
| 2024-05-06 | 38.96 | 38.63 | -0.07 | -0.18% | 38.21 | 39.00 | 138549 | 53435.59 | 0.50% |
| 2024-04-30 | 38.35 | 38.70 | 0.35 | 0.91% | 38.35 | 39.32 | 163744 | 63671.10 | 0.60% |
| 2024-04-29 | 37.95 | 38.35 | 0.39 | 1.03% | 37.50 | 38.50 | 169107 | 64433.02 | 0.62% |
| 2024-04-26 | 38.16 | 37.96 | -0.25 | -0.65% | 37.86 | 38.57 | 162135 | 61770.54 | 0.59% |
| 2024-04-25 | 38.13 | 38.21 | -0.02 | -0.05% | 37.83 | 38.75 | 135816 | 51991.07 | 0.49% |
| 2024-04-24 | 37.96 | 38.23 | 0.21 | 0.55% | 37.70 | 38.28 | 127177 | 48395.29 | 0.46% |
| 2024-04-23 | 37.92 | 38.02 | -0.25 | -0.65% | 37.62 | 38.51 | 157069 | 59700.11 | 0.57% |
| 2024-04-22 | 36.48 | 38.27 | 1.70 | 4.65% | 36.41 | 38.85 | 383643 | 146200.39 | 1.40% |
| 2024-04-19 | 35.71 | 36.57 | 0.59 | 1.64% | 35.65 | 36.96 | 189159 | 68917.99 | 0.69% |
| 2024-04-18 | 36.24 | 35.98 | -0.36 | -0.99% | 35.82 | 36.24 | 117393 | 42281.17 | 0.43% |
| 2024-04-17 | 36.05 | 36.34 | 0.30 | 0.83% | 35.42 | 36.43 | 160399 | 57844.52 | 0.58% |
| 2024-04-16 | 35.79 | 36.04 | 0.38 | 1.07% | 35.50 | 36.53 | 258863 | 93640.03 | 0.94% |
| 2024-04-15 | 34.54 | 35.66 | 1.21 | 3.51% | 34.53 | 35.74 | 196168 | 69328.02 | 0.71% |
| 2024-04-12 | 34.30 | 34.45 | 0.09 | 0.26% | 34.28 | 34.69 | 80337 | 27700.10 | 0.29% |
| 2024-04-11 | 34.30 | 34.36 | -0.15 | -0.43% | 34.27 | 34.70 | 83960 | 28915.61 | 0.31% |
| 2024-04-10 | 35.01 | 34.51 | -0.62 | -1.76% | 34.28 | 35.05 | 106397 | 36763.30 | 0.39% |
| 2024-04-09 | 34.84 | 35.13 | 0.26 | 0.75% | 34.67 | 35.25 | 74084 | 25953.81 | 0.27% |
| 2024-04-08 | 35.60 | 34.87 | -0.85 | -2.38% | 34.87 | 35.98 | 129454 | 45654.55 | 0.47% |
| 2024-04-03 | 35.58 | 35.72 | 0.02 | 0.06% | 35.24 | 35.98 | 128470 | 45783.14 | 0.47% |
| 2024-04-02 | 36.26 | 35.70 | -0.65 | -1.79% | 35.55 | 36.26 | 145668 | 52159.19 | 0.53% |
| 2024-04-01 | 36.60 | 36.35 | -0.04 | -0.11% | 35.88 | 36.75 | 166183 | 60324.78 | 0.61% |
| 2024-03-29 | 36.25 | 36.39 | -0.10 | -0.27% | 35.89 | 36.47 | 82603 | 29915.20 | 0.30% |
| 2024-03-28 | 36.11 | 36.49 | 0.32 | 0.88% | 36.05 | 36.78 | 93066 | 33967.54 | 0.34% |
| 2024-03-27 | 36.80 | 36.17 | -0.60 | -1.63% | 36.10 | 36.80 | 61795 | 22494.43 | 0.23% |
| 2024-03-26 | 36.80 | 36.77 | -0.09 | -0.24% | 36.16 | 36.96 | 81084 | 29687.56 | 0.30% |
| 2024-03-25 | 37.30 | 36.86 | -0.57 | -1.52% | 36.86 | 37.43 | 80773 | 30033.20 | 0.29% |
| 2024-03-22 | 37.90 | 37.43 | -0.55 | -1.45% | 37.18 | 37.90 | 93540 | 35026.11 | 0.34% |
| 2024-03-21 | 38.23 | 37.98 | -0.23 | -0.60% | 37.85 | 38.37 | 82678 | 31461.91 | 0.30% |
| 2024-03-20 | 37.84 | 38.21 | 0.25 | 0.66% | 37.81 | 38.58 | 96140 | 36757.41 | 0.35% |
| 2024-03-19 | 38.05 | 37.96 | -0.16 | -0.42% | 37.77 | 38.44 | 106624 | 40643.14 | 0.39% |
| 2024-03-18 | 37.87 | 38.12 | 0.26 | 0.69% | 37.80 | 38.15 | 107216 | 40719.95 | 0.39% |
| 2024-03-15 | 37.63 | 37.86 | 0.23 | 0.61% | 37.47 | 38.24 | 92670 | 34965.80 | 0.34% |
| 2024-03-14 | 38.72 | 37.63 | -1.15 | -2.97% | 37.54 | 38.73 | 139071 | 52895.34 | 0.51% |
| 2024-03-13 | 38.66 | 38.78 | -0.07 | -0.18% | 38.39 | 39.39 | 104311 | 40547.40 | 0.38% |
| 2024-03-12 | 38.66 | 38.85 | 0.24 | 0.62% | 38.66 | 39.20 | 120632 | 47005.11 | 0.44% |
| 2024-03-11 | 37.80 | 38.61 | 0.73 | 1.93% | 37.71 | 38.68 | 125417 | 48069.89 | 0.46% |
| 2024-03-08 | 38.12 | 37.88 | -0.12 | -0.32% | 37.50 | 38.38 | 96848 | 36595.11 | 0.35% |
| 2024-03-07 | 38.68 | 38.00 | -0.83 | -2.14% | 37.86 | 39.07 | 94155 | 36122.41 | 0.34% |
| 2024-03-06 | 38.89 | 38.83 | -0.20 | -0.51% | 38.29 | 38.99 | 90822 | 35090.27 | 0.33% |
| 2024-03-05 | 38.38 | 39.03 | 0.62 | 1.61% | 38.18 | 39.48 | 163741 | 63962.34 | 0.60% |
| 2024-03-04 | 38.50 | 38.41 | -0.34 | -0.88% | 37.90 | 38.68 | 111674 | 42728.99 | 0.41% |
| 2024-03-01 | 38.44 | 38.75 | 0.48 | 1.25% | 38.10 | 38.87 | 119966 | 46286.26 | 0.44% |
| 2024-02-29 | 37.44 | 38.27 | 0.57 | 1.51% | 37.37 | 38.27 | 110284 | 41875.61 | 0.40% |
| 2024-02-28 | 38.30 | 37.70 | -0.54 | -1.41% | 37.70 | 38.76 | 146769 | 56261.23 | 0.53% |
| 2024-02-27 | 38.01 | 38.24 | 0.16 | 0.42% | 37.54 | 38.24 | 138026 | 52367.34 | 0.50% |
| 2024-02-26 | 38.39 | 38.08 | -0.31 | -0.81% | 38.01 | 38.57 | 103047 | 39381.62 | 0.38% |
| 2024-02-23 | 37.60 | 38.39 | 0.66 | 1.75% | 37.43 | 38.77 | 133065 | 50732.51 | 0.48% |
| 2024-02-22 | 37.00 | 37.73 | 0.19 | 0.51% | 37.00 | 37.73 | 86835 | 32607.28 | 0.32% |
| 2024-02-21 | 37.01 | 37.54 | 0.29 | 0.78% | 36.85 | 37.86 | 107034 | 40151.29 | 0.39% |
| 2024-02-20 | 37.33 | 37.25 | -0.07 | -0.19% | 36.71 | 37.41 | 84509 | 31326.95 | 0.31% |
| 2024-02-19 | 37.80 | 37.32 | -0.11 | -0.29% | 37.06 | 37.94 | 105003 | 39277.59 | 0.38% |
| 2024-02-08 | 37.17 | 37.43 | 0.44 | 1.19% | 36.78 | 37.59 | 131143 | 48914.82 | 0.48% |
| 2024-02-07 | 36.36 | 36.99 | 0.72 | 1.99% | 35.96 | 37.18 | 142972 | 52656.15 | 0.52% |
| 2024-02-06 | 34.55 | 36.27 | 1.65 | 4.77% | 34.30 | 36.48 | 122436 | 43718.06 | 0.45% |
| 2024-02-05 | 34.28 | 34.62 | 0.29 | 0.84% | 33.39 | 35.07 | 134979 | 46288.38 | 0.49% |