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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 35.40 | 35.77 | 0.42 | 1.19% | 35.00 | 35.83 | 22427 | 7978.00 | 7.05% |
| 2024-05-16 | 35.00 | 35.35 | 0.46 | 1.32% | 34.95 | 35.79 | 20877 | 7387.31 | 6.57% |
| 2024-05-15 | 35.53 | 34.89 | -0.84 | -2.35% | 34.89 | 35.76 | 20775 | 7314.06 | 6.53% |
| 2024-05-14 | 35.28 | 35.73 | 0.26 | 0.73% | 35.28 | 36.08 | 17665 | 6299.28 | 5.56% |
| 2024-05-13 | 36.38 | 35.47 | -1.28 | -3.48% | 35.25 | 36.40 | 24638 | 8806.95 | 7.75% |
| 2024-05-10 | 37.52 | 36.75 | -0.64 | -1.71% | 36.30 | 37.52 | 29205 | 10717.29 | 9.19% |
| 2024-05-09 | 37.41 | 37.39 | -0.01 | -0.03% | 37.20 | 37.68 | 27037 | 10126.03 | 8.50% |
| 2024-05-08 | 37.90 | 37.40 | -0.85 | -2.22% | 37.40 | 38.15 | 23437 | 8844.29 | 7.37% |
| 2024-05-07 | 38.11 | 38.25 | -0.06 | -0.16% | 37.70 | 38.49 | 28097 | 10727.38 | 8.84% |
| 2024-05-06 | 38.05 | 38.31 | 0.81 | 2.16% | 37.82 | 38.43 | 34091 | 13021.19 | 10.72% |
| 2024-04-30 | 38.02 | 37.50 | -0.97 | -2.52% | 37.03 | 38.80 | 41680 | 15785.49 | 13.11% |
| 2024-04-29 | 39.05 | 38.47 | 0.17 | 0.44% | 38.44 | 39.49 | 83771 | 32662.36 | 26.35% |
| 2024-04-26 | 36.83 | 38.30 | 1.48 | 4.02% | 36.50 | 38.98 | 68419 | 25841.97 | 21.52% |
| 2024-04-25 | 36.99 | 36.82 | -0.11 | -0.30% | 36.57 | 37.97 | 45440 | 16914.86 | 14.29% |
| 2024-04-24 | 36.01 | 36.93 | 0.35 | 0.96% | 35.76 | 36.98 | 45599 | 16646.74 | 14.34% |
| 2024-04-23 | 35.00 | 36.58 | 1.73 | 4.96% | 34.71 | 37.00 | 52843 | 18947.96 | 16.62% |
| 2024-04-22 | 36.41 | 34.85 | -2.04 | -5.53% | 34.44 | 36.41 | 46753 | 16398.72 | 14.70% |
| 2024-04-19 | 38.00 | 36.89 | -1.36 | -3.56% | 36.67 | 38.00 | 45997 | 17079.93 | 14.47% |
| 2024-04-18 | 37.65 | 38.25 | -0.68 | -1.75% | 36.15 | 38.55 | 67865 | 25399.61 | 21.34% |
| 2024-04-17 | 38.01 | 38.93 | 1.85 | 4.99% | 37.61 | 39.49 | 92567 | 35670.05 | 29.11% |
| 2024-04-16 | 38.75 | 37.08 | -1.70 | -4.38% | 36.00 | 38.99 | 79394 | 29538.87 | 24.97% |
| 2024-04-15 | 37.88 | 38.78 | 1.81 | 4.90% | 37.88 | 40.55 | 134675 | 52366.49 | 42.36% |
| 2024-04-12 | 33.69 | 36.97 | 3.36 | 10.00% | 33.69 | 36.97 | 93478 | 33872.85 | 29.40% |
| 2024-04-11 | 33.00 | 33.61 | -0.52 | -1.52% | 33.00 | 34.83 | 25312 | 8594.17 | 7.96% |
| 2024-04-10 | 34.84 | 34.13 | -0.23 | -0.67% | 34.00 | 35.67 | 27578 | 9597.88 | 8.67% |
| 2024-04-09 | 33.87 | 34.36 | 0.34 | 1.00% | 33.76 | 34.70 | 18041 | 6179.42 | 5.67% |
| 2024-04-08 | 34.54 | 34.02 | -0.52 | -1.51% | 33.65 | 34.54 | 17837 | 6087.20 | 5.61% |
| 2024-04-03 | 35.39 | 34.54 | -0.56 | -1.60% | 34.53 | 35.39 | 21984 | 7679.85 | 6.91% |
| 2024-04-02 | 35.71 | 35.10 | -0.82 | -2.28% | 34.86 | 35.90 | 28339 | 9984.14 | 8.91% |
| 2024-04-01 | 35.86 | 35.92 | 0.02 | 0.06% | 35.36 | 36.08 | 35434 | 12669.92 | 11.14% |
| 2024-03-29 | 33.88 | 35.90 | 2.02 | 5.96% | 33.88 | 36.06 | 55341 | 19478.76 | 17.41% |
| 2024-03-28 | 32.57 | 33.88 | 1.17 | 3.58% | 32.57 | 34.35 | 33698 | 11382.92 | 10.60% |
| 2024-03-27 | 34.40 | 32.71 | -2.08 | -5.98% | 32.70 | 34.65 | 31236 | 10465.86 | 9.82% |
| 2024-03-26 | 34.90 | 34.79 | 0.11 | 0.32% | 34.01 | 35.18 | 33748 | 11694.45 | 10.61% |
| 2024-03-25 | 37.00 | 34.68 | -2.82 | -7.52% | 34.63 | 37.25 | 53025 | 19066.91 | 16.68% |
| 2024-03-22 | 39.27 | 37.50 | -1.78 | -4.53% | 37.37 | 39.46 | 48826 | 18580.77 | 15.36% |
| 2024-03-21 | 39.69 | 39.28 | -0.72 | -1.80% | 39.28 | 40.15 | 38025 | 15049.78 | 11.96% |
| 2024-03-20 | 39.79 | 40.00 | 0.03 | 0.08% | 39.22 | 40.32 | 48211 | 19170.69 | 15.16% |
| 2024-03-19 | 40.70 | 39.97 | -1.00 | -2.44% | 39.75 | 40.93 | 57513 | 23132.60 | 18.09% |
| 2024-03-18 | 42.00 | 40.97 | 0.19 | 0.47% | 40.60 | 42.35 | 72487 | 29820.72 | 22.80% |
| 2024-03-15 | 39.48 | 40.78 | 0.31 | 0.77% | 39.12 | 40.96 | 67412 | 27187.62 | 21.20% |
| 2024-03-14 | 40.07 | 40.47 | 0.39 | 0.97% | 38.88 | 41.45 | 77573 | 31205.98 | 24.40% |
| 2024-03-13 | 41.30 | 40.08 | -1.22 | -2.95% | 40.05 | 41.72 | 94032 | 38373.93 | 29.57% |
| 2024-03-12 | 38.51 | 41.30 | 2.62 | 6.77% | 37.80 | 42.40 | 125560 | 50374.05 | 39.49% |
| 2024-03-11 | 38.28 | 38.68 | 0.23 | 0.60% | 37.44 | 39.10 | 61418 | 23405.60 | 19.32% |
| 2024-03-08 | 38.30 | 38.45 | -0.27 | -0.70% | 37.55 | 39.19 | 69252 | 26525.66 | 21.78% |
| 2024-03-07 | 40.31 | 38.72 | -0.50 | -1.27% | 38.60 | 42.86 | 115980 | 47154.98 | 36.48% |
| 2024-03-06 | 39.56 | 39.22 | -1.48 | -3.64% | 39.00 | 40.58 | 104809 | 41457.61 | 32.96% |
| 2024-03-05 | 36.96 | 40.70 | 3.32 | 8.88% | 36.28 | 41.12 | 151259 | 59129.99 | 47.57% |
| 2024-03-04 | 38.11 | 37.38 | -1.50 | -3.86% | 36.88 | 38.65 | 91478 | 34358.50 | 28.77% |
| 2024-03-01 | 40.80 | 38.88 | -1.35 | -3.36% | 38.21 | 40.97 | 98925 | 38924.34 | 31.11% |
| 2024-02-29 | 38.60 | 40.23 | 0.61 | 1.54% | 37.30 | 40.26 | 135040 | 52886.06 | 42.47% |
| 2024-02-28 | 42.75 | 39.62 | -4.40 | -10.00% | 39.62 | 44.51 | 170617 | 71876.73 | 53.66% |
| 2024-02-27 | 43.00 | 44.02 | 1.19 | 2.78% | 40.69 | 47.11 | 224442 | 99877.64 | 70.59% |
| 2024-02-26 | 42.83 | 42.83 | 3.89 | 9.99% | 41.55 | 42.83 | 86335 | 36905.37 | 27.15% |
| 2024-02-23 | 35.44 | 38.94 | 3.54 | 10.00% | 35.44 | 38.94 | 191535 | 71917.84 | 60.24% |
| 2024-02-22 | 33.38 | 35.40 | -0.60 | -1.67% | 32.76 | 36.34 | 165735 | 57471.29 | 52.13% |
| 2024-02-21 | 34.99 | 36.00 | 2.53 | 7.56% | 32.44 | 36.82 | 209242 | 74001.23 | 65.81% |
| 2024-02-20 | 32.56 | 33.47 | 3.04 | 9.99% | 32.00 | 33.47 | 39357 | 12966.46 | 12.38% |
| 2024-02-19 | 28.60 | 30.43 | 2.77 | 10.01% | 28.28 | 30.43 | 128198 | 37883.76 | 40.32% |