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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 38.06 | 37.08 | -0.94 | -2.47% | 36.90 | 38.29 | 18084 | 6807.38 | 0.69% |
| 2024-05-07 | 38.28 | 38.02 | -0.16 | -0.42% | 37.71 | 38.30 | 13560 | 5156.08 | 0.52% |
| 2024-05-06 | 36.81 | 38.18 | 1.85 | 5.09% | 36.74 | 38.38 | 24953 | 9452.92 | 0.96% |
| 2024-04-30 | 36.78 | 36.33 | -0.25 | -0.68% | 36.08 | 36.78 | 16715 | 6072.33 | 0.64% |
| 2024-04-29 | 35.98 | 36.58 | 0.43 | 1.19% | 35.66 | 36.88 | 20580 | 7498.80 | 0.79% |
| 2024-04-26 | 36.19 | 36.15 | 2.07 | 6.07% | 34.71 | 36.34 | 31137 | 11121.24 | 1.19% |
| 2024-04-25 | 34.35 | 34.08 | -0.44 | -1.27% | 33.88 | 34.59 | 9768 | 3344.80 | 0.37% |
| 2024-04-24 | 33.45 | 34.52 | 1.02 | 3.04% | 33.40 | 34.53 | 12817 | 4371.96 | 0.49% |
| 2024-04-23 | 32.89 | 33.50 | 0.35 | 1.06% | 32.89 | 33.72 | 13977 | 4663.50 | 0.54% |
| 2024-04-22 | 32.01 | 33.15 | 0.74 | 2.28% | 31.80 | 33.61 | 14091 | 4653.71 | 0.54% |
| 2024-04-19 | 32.99 | 32.41 | -1.07 | -3.20% | 32.33 | 33.49 | 17201 | 5632.41 | 0.66% |
| 2024-04-18 | 33.90 | 33.48 | -0.69 | -2.02% | 33.05 | 34.36 | 18153 | 6124.32 | 0.70% |
| 2024-04-17 | 32.71 | 34.17 | 1.67 | 5.14% | 32.71 | 34.49 | 22001 | 7427.91 | 0.84% |
| 2024-04-16 | 33.90 | 32.50 | -1.41 | -4.16% | 32.39 | 34.16 | 16873 | 5558.23 | 0.65% |
| 2024-04-15 | 35.38 | 33.91 | -1.47 | -4.15% | 33.30 | 35.80 | 27069 | 9289.74 | 1.04% |
| 2024-04-12 | 35.74 | 35.38 | -0.43 | -1.20% | 35.28 | 36.46 | 11129 | 3988.54 | 0.43% |
| 2024-04-11 | 35.17 | 35.81 | 0.24 | 0.67% | 35.10 | 36.50 | 12570 | 4530.14 | 0.48% |
| 2024-04-10 | 36.49 | 35.57 | -0.58 | -1.60% | 35.30 | 36.49 | 11545 | 4115.15 | 0.44% |
| 2024-04-09 | 36.17 | 36.15 | 0.03 | 0.08% | 35.60 | 36.41 | 13014 | 4692.38 | 0.50% |
| 2024-04-08 | 37.02 | 36.12 | -1.14 | -3.06% | 35.87 | 37.33 | 16114 | 5863.27 | 0.62% |
| 2024-04-03 | 38.02 | 37.26 | -1.77 | -4.53% | 37.15 | 39.20 | 23337 | 8797.34 | 0.90% |
| 2024-04-02 | 40.20 | 39.03 | -1.28 | -3.18% | 38.87 | 40.20 | 16553 | 6516.80 | 0.64% |
| 2024-04-01 | 39.58 | 40.31 | 0.72 | 1.82% | 38.50 | 40.44 | 21996 | 8676.88 | 0.84% |
| 2024-03-29 | 39.00 | 39.59 | 0.59 | 1.51% | 38.25 | 39.93 | 32363 | 12585.31 | 1.24% |
| 2024-03-28 | 37.23 | 39.00 | 1.78 | 4.78% | 36.73 | 39.28 | 26618 | 10197.57 | 1.02% |
| 2024-03-27 | 39.23 | 37.22 | -1.93 | -4.93% | 36.95 | 39.23 | 22803 | 8601.63 | 0.88% |
| 2024-03-26 | 41.29 | 39.15 | -2.06 | -5.00% | 38.87 | 41.42 | 19572 | 7776.22 | 0.75% |
| 2024-03-25 | 43.15 | 41.21 | -2.29 | -5.26% | 41.07 | 43.51 | 14296 | 6043.00 | 0.55% |
| 2024-03-22 | 44.64 | 43.50 | -1.15 | -2.58% | 42.96 | 44.98 | 14873 | 6487.26 | 0.57% |
| 2024-03-21 | 46.00 | 44.65 | 0.21 | 0.47% | 44.50 | 47.19 | 28949 | 13247.11 | 1.11% |
| 2024-03-20 | 41.70 | 44.44 | 2.72 | 6.52% | 41.40 | 44.64 | 39118 | 16951.29 | 1.50% |
| 2024-03-19 | 41.62 | 41.72 | 0.10 | 0.24% | 41.31 | 41.93 | 8986 | 3748.51 | 0.34% |
| 2024-03-18 | 41.28 | 41.62 | 0.32 | 0.77% | 40.73 | 41.94 | 16068 | 6646.12 | 0.62% |
| 2024-03-15 | 41.11 | 41.30 | 0.00 | 0.00% | 40.22 | 41.63 | 17109 | 6999.79 | 0.66% |
| 2024-03-14 | 42.05 | 41.30 | -0.85 | -2.02% | 41.10 | 42.25 | 16334 | 6803.35 | 0.63% |
| 2024-03-13 | 40.55 | 42.15 | 2.13 | 5.32% | 40.25 | 42.81 | 21735 | 9064.44 | 0.83% |
| 2024-03-12 | 40.25 | 40.02 | -0.18 | -0.45% | 39.38 | 40.65 | 11294 | 4507.16 | 0.43% |
| 2024-03-11 | 39.77 | 40.20 | 0.52 | 1.31% | 39.32 | 40.20 | 6679 | 2655.85 | 0.26% |
| 2024-03-08 | 39.63 | 39.68 | 0.17 | 0.43% | 39.13 | 40.00 | 8707 | 3442.54 | 0.33% |
| 2024-03-07 | 40.00 | 39.51 | -0.49 | -1.23% | 39.50 | 40.50 | 8789 | 3509.82 | 0.34% |
| 2024-03-06 | 39.84 | 40.00 | 0.16 | 0.40% | 39.53 | 40.42 | 11755 | 4694.87 | 0.45% |
| 2024-03-05 | 40.05 | 39.84 | -0.24 | -0.60% | 39.30 | 40.38 | 13597 | 5423.92 | 0.52% |
| 2024-03-04 | 41.60 | 40.08 | -0.91 | -2.22% | 39.68 | 41.65 | 17268 | 6945.86 | 0.66% |
| 2024-03-01 | 40.30 | 40.99 | 0.70 | 1.74% | 40.20 | 41.24 | 11595 | 4734.70 | 0.44% |
| 2024-02-29 | 38.79 | 40.29 | 1.01 | 2.57% | 38.72 | 40.94 | 10273 | 4106.11 | 0.39% |
| 2024-02-28 | 41.62 | 39.28 | -2.33 | -5.60% | 39.18 | 42.44 | 26338 | 10665.88 | 1.01% |
| 2024-02-27 | 39.52 | 41.61 | 1.79 | 4.50% | 39.45 | 41.70 | 14694 | 5979.18 | 0.56% |
| 2024-02-26 | 39.99 | 39.82 | -0.18 | -0.45% | 39.51 | 40.63 | 15537 | 6225.36 | 0.60% |
| 2024-02-23 | 39.59 | 40.00 | 0.42 | 1.06% | 38.86 | 40.28 | 16111 | 6418.15 | 0.62% |
| 2024-02-22 | 38.16 | 39.58 | 1.48 | 3.88% | 38.10 | 39.95 | 16084 | 6300.00 | 0.62% |
| 2024-02-21 | 36.54 | 38.10 | 1.15 | 3.11% | 36.02 | 39.57 | 30916 | 11828.62 | 1.19% |
| 2024-02-20 | 36.37 | 36.95 | 0.10 | 0.27% | 35.80 | 37.07 | 14466 | 5272.79 | 0.56% |
| 2024-02-19 | 38.69 | 36.85 | 1.07 | 2.99% | 36.51 | 38.69 | 33219 | 12304.38 | 1.27% |
| 2024-02-08 | 34.50 | 35.78 | 3.25 | 9.99% | 32.32 | 35.78 | 31175 | 10677.21 | 1.20% |
| 2024-02-07 | 32.50 | 32.53 | 0.53 | 1.66% | 31.21 | 34.00 | 28114 | 9173.37 | 1.08% |
| 2024-02-06 | 30.44 | 32.00 | 1.53 | 5.02% | 29.20 | 32.90 | 23362 | 7278.50 | 0.90% |
| 2024-02-05 | 31.70 | 30.47 | -1.61 | -5.02% | 28.87 | 32.00 | 34709 | 10487.72 | 1.33% |
| 2024-02-02 | 33.93 | 32.08 | -1.51 | -4.50% | 31.15 | 34.00 | 19550 | 6369.01 | 0.75% |
| 2024-02-01 | 34.21 | 33.59 | -0.53 | -1.55% | 33.30 | 34.70 | 21630 | 7326.98 | 0.83% |
| 2024-01-31 | 34.70 | 34.12 | -0.41 | -1.19% | 33.77 | 36.87 | 32474 | 11290.03 | 1.25% |
| 2024-01-30 | 35.73 | 34.53 | -1.58 | -4.38% | 34.52 | 36.66 | 16546 | 5841.41 | 0.63% |