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 | 40.70 | 38.33 | 0.32 | 0.84% | 38.02 | 40.70 | 123388 | 48360.71 | 46.92% |
| 2024-05-07 | 35.00 | 38.01 | 3.46 | 10.01% | 34.72 | 38.01 | 42558 | 15829.61 | 16.18% |
| 2024-05-06 | 35.27 | 34.55 | -0.34 | -0.97% | 34.20 | 35.66 | 40794 | 14206.37 | 15.51% |
| 2024-04-30 | 37.00 | 34.89 | -2.00 | -5.42% | 34.88 | 37.18 | 49181 | 17507.79 | 18.70% |
| 2024-04-29 | 36.66 | 36.89 | -0.21 | -0.57% | 36.02 | 37.24 | 65790 | 24022.61 | 25.02% |
| 2024-04-26 | 37.27 | 37.10 | 0.00 | 0.00% | 36.44 | 38.20 | 72652 | 27283.38 | 27.63% |
| 2024-04-25 | 37.18 | 37.10 | -0.76 | -2.01% | 37.01 | 38.90 | 64747 | 24420.67 | 24.62% |
| 2024-04-24 | 35.65 | 37.86 | 1.10 | 2.99% | 35.65 | 38.84 | 79280 | 29889.35 | 30.15% |
| 2024-04-23 | 36.50 | 36.76 | -2.18 | -5.60% | 35.50 | 38.98 | 89045 | 32991.14 | 33.86% |
| 2024-04-22 | 35.82 | 38.94 | 3.30 | 9.26% | 34.07 | 39.08 | 126807 | 46900.64 | 48.22% |
| 2024-04-19 | 32.16 | 35.64 | 3.24 | 10.00% | 31.96 | 35.64 | 91346 | 31499.41 | 34.74% |
| 2024-04-18 | 32.00 | 32.40 | 1.26 | 4.05% | 31.35 | 33.50 | 69233 | 22453.84 | 26.33% |
| 2024-04-17 | 30.00 | 31.14 | 1.89 | 6.46% | 29.78 | 31.41 | 42389 | 13094.98 | 16.12% |
| 2024-04-16 | 31.33 | 29.25 | -2.64 | -8.28% | 28.73 | 31.90 | 45842 | 13718.31 | 17.43% |
| 2024-04-15 | 33.22 | 31.89 | -1.33 | -4.00% | 31.30 | 33.66 | 39616 | 12877.05 | 15.06% |
| 2024-04-12 | 33.60 | 33.22 | -1.17 | -3.40% | 33.11 | 34.56 | 33292 | 11211.22 | 12.66% |
| 2024-04-11 | 36.08 | 34.39 | -3.46 | -9.14% | 34.07 | 36.60 | 61698 | 21624.79 | 23.46% |
| 2024-04-10 | 35.12 | 37.85 | 2.73 | 7.77% | 33.60 | 38.63 | 75229 | 27282.33 | 28.61% |
| 2024-04-09 | 34.48 | 35.12 | 1.09 | 3.20% | 34.38 | 35.63 | 44326 | 15518.74 | 16.86% |
| 2024-04-08 | 35.55 | 34.03 | -1.42 | -4.01% | 34.03 | 35.65 | 36387 | 12570.13 | 13.84% |
| 2024-04-03 | 37.23 | 35.45 | -1.97 | -5.26% | 34.60 | 37.97 | 55401 | 19678.26 | 21.07% |
| 2024-04-02 | 38.89 | 37.42 | -1.46 | -3.76% | 37.00 | 40.42 | 75340 | 28992.33 | 28.65% |
| 2024-04-01 | 38.88 | 38.88 | -0.43 | -1.09% | 37.42 | 39.38 | 73198 | 28113.15 | 27.83% |
| 2024-03-29 | 40.67 | 39.31 | -0.36 | -0.91% | 38.88 | 42.12 | 110231 | 44473.15 | 41.92% |
| 2024-03-28 | 37.68 | 39.67 | 3.61 | 10.01% | 37.68 | 39.67 | 75686 | 29787.33 | 28.78% |
| 2024-03-27 | 39.10 | 36.06 | -3.77 | -9.47% | 36.00 | 39.58 | 70544 | 26641.91 | 26.83% |
| 2024-03-26 | 38.81 | 39.83 | 0.13 | 0.33% | 36.86 | 40.89 | 84722 | 32828.54 | 32.22% |
| 2024-03-25 | 42.00 | 39.70 | -4.41 | -10.00% | 39.70 | 42.78 | 83530 | 33881.79 | 31.76% |
| 2024-03-22 | 47.45 | 44.11 | -4.90 | -10.00% | 44.11 | 47.45 | 133801 | 60494.52 | 50.88% |
| 2024-03-21 | 45.23 | 49.01 | 4.46 | 10.01% | 43.00 | 49.01 | 125296 | 58162.01 | 47.65% |
| 2024-03-20 | 42.04 | 44.55 | 1.55 | 3.60% | 42.04 | 45.45 | 131344 | 57747.83 | 49.95% |
| 2024-03-19 | 41.52 | 43.00 | -0.70 | -1.60% | 41.15 | 45.99 | 147180 | 64249.23 | 55.97% |
| 2024-03-18 | 39.53 | 43.70 | 3.97 | 9.99% | 39.53 | 43.70 | 153653 | 63890.77 | 58.43% |
| 2024-03-15 | 41.06 | 39.73 | -1.87 | -4.50% | 39.10 | 42.73 | 138420 | 55659.11 | 52.64% |
| 2024-03-14 | 47.22 | 41.60 | -4.24 | -9.25% | 41.26 | 50.33 | 175172 | 79533.84 | 66.61% |
| 2024-03-13 | 44.00 | 45.84 | 4.17 | 10.01% | 42.66 | 45.84 | 138383 | 62410.33 | 52.62% |
| 2024-03-12 | 41.66 | 41.67 | 3.79 | 10.01% | 38.01 | 41.67 | 72076 | 29438.83 | 27.41% |
| 2024-03-11 | 37.88 | 37.88 | 3.44 | 9.99% | 34.56 | 37.88 | 110397 | 40983.07 | 41.98% |
| 2024-03-08 | 32.28 | 34.44 | 3.13 | 10.00% | 31.00 | 34.44 | 88458 | 29848.69 | 33.64% |
| 2024-03-07 | 31.31 | 31.31 | 2.85 | 10.01% | 31.31 | 31.31 | 13499 | 4226.54 | 5.13% |
| 2024-03-06 | 28.46 | 28.46 | 2.59 | 10.01% | 28.46 | 28.46 | 6952 | 1978.54 | 2.64% |
| 2024-03-05 | 23.60 | 25.87 | 2.35 | 9.99% | 23.10 | 25.87 | 35380 | 9056.22 | 13.45% |
| 2024-03-04 | 23.82 | 23.52 | -0.22 | -0.93% | 22.77 | 24.00 | 11818 | 2758.66 | 4.49% |
| 2024-03-01 | 23.74 | 23.74 | 0.04 | 0.17% | 23.45 | 24.18 | 13503 | 3211.25 | 5.13% |
| 2024-02-29 | 21.66 | 23.70 | 0.85 | 3.72% | 21.66 | 23.81 | 25270 | 5855.59 | 9.61% |
| 2024-02-28 | 25.40 | 22.85 | -2.54 | -10.00% | 22.85 | 25.90 | 27363 | 6643.29 | 10.41% |
| 2024-02-27 | 24.38 | 25.39 | 0.64 | 2.59% | 23.66 | 25.43 | 16759 | 4178.91 | 6.37% |
| 2024-02-26 | 24.96 | 24.75 | 0.92 | 3.86% | 23.75 | 24.98 | 17403 | 4265.92 | 6.62% |
| 2024-02-23 | 22.84 | 23.83 | 1.07 | 4.70% | 22.60 | 23.96 | 12431 | 2888.84 | 4.73% |
| 2024-02-22 | 21.75 | 22.76 | 0.71 | 3.22% | 21.75 | 22.80 | 11485 | 2573.66 | 4.37% |
| 2024-02-21 | 21.50 | 22.05 | 0.51 | 2.37% | 21.19 | 22.65 | 14747 | 3241.23 | 5.61% |
| 2024-02-20 | 21.11 | 21.54 | 0.54 | 2.57% | 21.01 | 22.20 | 20214 | 4364.93 | 7.69% |
| 2024-02-19 | 19.10 | 21.00 | 1.91 | 10.01% | 19.10 | 21.00 | 15705 | 3213.36 | 5.97% |
| 2024-02-08 | 17.40 | 19.09 | 1.59 | 9.09% | 17.30 | 19.13 | 18557 | 3409.05 | 7.06% |
| 2024-02-07 | 19.38 | 17.50 | -1.88 | -9.70% | 17.45 | 19.46 | 24019 | 4384.58 | 9.13% |
| 2024-02-06 | 19.39 | 19.38 | -2.03 | -9.48% | 19.27 | 20.80 | 22466 | 4391.13 | 8.54% |
| 2024-02-05 | 23.69 | 21.41 | -2.38 | -10.00% | 21.41 | 23.69 | 11757 | 2545.33 | 4.47% |
| 2024-02-02 | 24.93 | 23.79 | -1.01 | -4.07% | 23.22 | 26.38 | 16391 | 3994.89 | 6.23% |
| 2024-02-01 | 23.00 | 24.80 | 0.65 | 2.69% | 23.00 | 25.10 | 18850 | 4523.57 | 7.17% |
| 2024-01-31 | 26.61 | 24.15 | -2.67 | -9.96% | 24.15 | 26.61 | 34859 | 8720.30 | 13.26% |
| 2024-01-30 | 26.44 | 26.82 | -2.56 | -8.71% | 26.44 | 27.48 | 21319 | 5726.55 | 8.11% |