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 | 35.80 | 35.06 | -0.92 | -2.56% | 34.93 | 35.83 | 105442 | 37200.16 | 3.98% |
| 2024-05-07 | 36.84 | 35.98 | -0.52 | -1.42% | 35.76 | 37.09 | 125814 | 45642.19 | 4.75% |
| 2024-05-06 | 37.20 | 36.50 | -0.05 | -0.14% | 36.23 | 37.36 | 116169 | 42650.80 | 4.38% |
| 2024-04-30 | 37.25 | 36.55 | -0.68 | -1.83% | 36.18 | 37.58 | 141011 | 51848.81 | 5.32% |
| 2024-04-29 | 36.94 | 37.23 | 0.73 | 2.00% | 36.70 | 37.44 | 169526 | 62902.00 | 6.40% |
| 2024-04-26 | 35.87 | 36.50 | 1.04 | 2.93% | 35.55 | 36.86 | 207648 | 75575.03 | 7.83% |
| 2024-04-25 | 35.26 | 35.46 | -0.19 | -0.53% | 35.14 | 35.94 | 125124 | 44508.09 | 4.72% |
| 2024-04-24 | 34.20 | 35.65 | 1.48 | 4.33% | 33.90 | 35.78 | 180015 | 63146.36 | 6.79% |
| 2024-04-23 | 33.89 | 34.17 | 0.28 | 0.83% | 33.87 | 34.80 | 106522 | 36577.90 | 4.02% |
| 2024-04-22 | 33.48 | 33.89 | -0.76 | -2.19% | 33.03 | 34.26 | 102405 | 34580.54 | 3.86% |
| 2024-04-19 | 35.30 | 34.65 | -0.90 | -2.53% | 34.31 | 35.75 | 124344 | 43304.35 | 4.69% |
| 2024-04-18 | 35.72 | 35.55 | -0.54 | -1.50% | 35.02 | 36.49 | 169443 | 60415.16 | 6.39% |
| 2024-04-17 | 34.00 | 36.09 | 2.59 | 7.73% | 34.00 | 36.20 | 195170 | 69139.68 | 7.36% |
| 2024-04-16 | 35.58 | 33.50 | -2.45 | -6.82% | 33.50 | 35.60 | 190565 | 65065.65 | 7.19% |
| 2024-04-15 | 37.03 | 35.95 | -1.45 | -3.88% | 35.50 | 37.79 | 173066 | 63258.11 | 6.53% |
| 2024-04-12 | 36.58 | 37.40 | 1.03 | 2.83% | 36.58 | 38.16 | 223163 | 83580.70 | 8.42% |
| 2024-04-11 | 36.05 | 36.37 | -0.38 | -1.03% | 35.88 | 37.09 | 153605 | 56227.21 | 5.79% |
| 2024-04-10 | 37.80 | 36.75 | -1.11 | -2.93% | 36.30 | 37.80 | 129212 | 47699.61 | 4.87% |
| 2024-04-09 | 38.40 | 37.86 | -0.67 | -1.74% | 37.25 | 38.76 | 161187 | 60716.72 | 6.08% |
| 2024-04-08 | 38.83 | 38.53 | -0.57 | -1.46% | 38.22 | 39.47 | 129649 | 50420.20 | 4.89% |
| 2024-04-03 | 40.35 | 39.10 | -1.65 | -4.05% | 39.00 | 40.35 | 146137 | 57571.36 | 5.51% |
| 2024-04-02 | 41.80 | 40.75 | -1.04 | -2.49% | 40.20 | 42.00 | 203826 | 83629.00 | 7.69% |
| 2024-04-01 | 40.02 | 41.79 | 2.08 | 5.24% | 40.02 | 41.96 | 264009 | 108580.70 | 9.96% |
| 2024-03-29 | 39.50 | 39.71 | -0.15 | -0.38% | 38.89 | 40.11 | 162369 | 64100.65 | 6.13% |
| 2024-03-28 | 38.78 | 39.86 | 1.13 | 2.92% | 38.75 | 40.46 | 252467 | 100087.70 | 9.52% |
| 2024-03-27 | 41.58 | 38.73 | -3.26 | -7.76% | 38.69 | 41.79 | 282696 | 112514.55 | 10.66% |
| 2024-03-26 | 43.10 | 41.99 | -1.38 | -3.18% | 41.12 | 43.91 | 239191 | 101772.62 | 9.13% |
| 2024-03-25 | 44.77 | 43.37 | -1.53 | -3.41% | 43.26 | 45.45 | 259406 | 115580.29 | 9.90% |
| 2024-03-22 | 46.80 | 44.90 | -2.28 | -4.83% | 44.86 | 47.18 | 328625 | 151092.75 | 12.54% |
| 2024-03-21 | 48.69 | 47.18 | -1.17 | -2.42% | 47.11 | 48.75 | 291663 | 139643.77 | 11.13% |
| 2024-03-20 | 48.80 | 48.35 | -1.16 | -2.34% | 47.86 | 50.15 | 341326 | 165868.28 | 13.02% |
| 2024-03-19 | 47.36 | 49.51 | -0.46 | -0.92% | 46.97 | 52.00 | 586979 | 286578.75 | 22.39% |
| 2024-03-18 | 49.25 | 49.97 | 0.22 | 0.44% | 48.99 | 50.43 | 408969 | 203639.47 | 15.60% |
| 2024-03-15 | 47.80 | 49.75 | 1.91 | 3.99% | 47.55 | 50.71 | 446448 | 219066.62 | 17.03% |
| 2024-03-14 | 47.49 | 47.84 | -0.81 | -1.66% | 47.20 | 48.96 | 289244 | 138510.67 | 11.04% |
| 2024-03-13 | 50.98 | 48.65 | -0.94 | -1.90% | 48.50 | 50.99 | 378456 | 185935.17 | 14.44% |
| 2024-03-12 | 48.20 | 49.59 | 1.24 | 2.56% | 48.00 | 52.02 | 503034 | 253189.53 | 19.19% |
| 2024-03-11 | 46.91 | 48.35 | -0.65 | -1.33% | 46.51 | 48.70 | 341547 | 162205.34 | 13.03% |
| 2024-03-08 | 47.48 | 49.00 | 2.72 | 5.88% | 47.08 | 49.60 | 446758 | 216733.12 | 17.04% |
| 2024-03-07 | 49.00 | 46.28 | -2.96 | -6.01% | 46.10 | 49.75 | 418095 | 200188.28 | 15.95% |
| 2024-03-06 | 48.50 | 49.24 | -0.77 | -1.54% | 48.25 | 49.83 | 377707 | 185719.38 | 14.41% |
| 2024-03-05 | 47.70 | 50.01 | 1.44 | 2.96% | 47.36 | 52.50 | 640726 | 322805.44 | 24.44% |
| 2024-03-04 | 49.00 | 48.57 | 0.39 | 0.81% | 46.82 | 50.74 | 562188 | 273885.72 | 21.45% |
| 2024-03-01 | 45.50 | 48.18 | 2.39 | 5.22% | 45.50 | 48.90 | 520140 | 247140.69 | 19.84% |
| 2024-02-29 | 44.51 | 45.79 | 1.72 | 3.90% | 44.51 | 46.40 | 390053 | 177585.95 | 14.88% |
| 2024-02-28 | 48.00 | 44.07 | -4.88 | -9.97% | 44.06 | 48.88 | 580621 | 272683.94 | 22.15% |
| 2024-02-27 | 45.14 | 48.95 | 2.75 | 5.95% | 44.88 | 50.65 | 620984 | 294766.12 | 23.69% |
| 2024-02-26 | 43.94 | 46.20 | 0.77 | 1.69% | 43.56 | 47.00 | 515976 | 236705.45 | 19.69% |
| 2024-02-23 | 44.80 | 45.43 | 1.53 | 3.49% | 43.51 | 48.00 | 586972 | 269707.62 | 22.39% |
| 2024-02-22 | 44.41 | 43.90 | 0.81 | 1.88% | 43.00 | 44.81 | 401359 | 176246.75 | 15.31% |
| 2024-02-21 | 43.00 | 43.09 | -1.85 | -4.12% | 42.58 | 44.88 | 465225 | 203565.73 | 17.75% |
| 2024-02-20 | 45.48 | 44.94 | -1.44 | -3.10% | 44.17 | 46.47 | 588552 | 265738.25 | 22.45% |
| 2024-02-19 | 43.97 | 46.38 | 4.22 | 10.01% | 42.88 | 46.38 | 666131 | 300157.34 | 25.41% |
| 2024-02-08 | 42.56 | 42.16 | 0.48 | 1.15% | 41.51 | 43.77 | 505618 | 214783.25 | 19.29% |
| 2024-02-07 | 41.25 | 41.68 | 0.43 | 1.04% | 40.21 | 43.50 | 536079 | 226176.97 | 20.45% |
| 2024-02-06 | 37.00 | 41.25 | 1.55 | 3.90% | 35.83 | 42.08 | 604464 | 239462.61 | 23.06% |
| 2024-02-05 | 39.35 | 39.70 | 0.36 | 0.92% | 37.80 | 42.99 | 629815 | 251729.20 | 24.03% |
| 2024-02-02 | 38.19 | 39.34 | 1.15 | 3.01% | 38.09 | 41.28 | 668741 | 264339.56 | 25.51% |
| 2024-02-01 | 34.20 | 38.19 | 3.47 | 9.99% | 33.42 | 38.19 | 403385 | 148139.97 | 15.39% |
| 2024-01-31 | 35.99 | 34.72 | -1.42 | -3.93% | 34.70 | 37.18 | 383261 | 138380.97 | 14.62% |
| 2024-01-30 | 38.00 | 36.14 | -3.10 | -7.90% | 35.82 | 39.62 | 427111 | 159361.98 | 16.29% |