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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 36.80 | 36.18 | -0.67 | -1.82% | 35.91 | 36.98 | 58710 | 21284.71 | 2.53% |
| 2024-05-09 | 34.80 | 36.85 | 1.95 | 5.59% | 34.69 | 37.01 | 84442 | 30635.10 | 3.64% |
| 2024-05-08 | 35.70 | 34.90 | -0.99 | -2.76% | 34.85 | 35.79 | 45603 | 16053.39 | 1.97% |
| 2024-05-07 | 34.53 | 35.89 | 1.29 | 3.73% | 34.40 | 36.47 | 85275 | 30427.03 | 3.68% |
| 2024-05-06 | 34.67 | 34.60 | 0.50 | 1.47% | 34.43 | 35.09 | 47617 | 16526.26 | 2.05% |
| 2024-04-30 | 34.56 | 34.10 | -0.54 | -1.56% | 33.83 | 34.80 | 43143 | 14725.04 | 1.86% |
| 2024-04-29 | 32.80 | 34.64 | 2.00 | 6.13% | 32.80 | 34.77 | 83655 | 28717.49 | 3.61% |
| 2024-04-26 | 32.13 | 32.64 | 0.04 | 0.12% | 32.13 | 32.96 | 52768 | 17186.43 | 2.28% |
| 2024-04-25 | 32.99 | 32.60 | -0.80 | -2.40% | 32.45 | 33.24 | 46718 | 15309.67 | 2.02% |
| 2024-04-24 | 32.81 | 33.40 | 0.62 | 1.89% | 32.48 | 33.49 | 54458 | 18023.16 | 2.35% |
| 2024-04-23 | 33.39 | 32.78 | -0.45 | -1.35% | 32.23 | 33.63 | 88954 | 29306.03 | 3.84% |
| 2024-04-22 | 30.56 | 33.23 | 3.02 | 10.00% | 29.92 | 33.23 | 64299 | 20448.44 | 2.77% |
| 2024-04-19 | 30.43 | 30.21 | -0.40 | -1.31% | 29.90 | 30.65 | 29361 | 8869.53 | 1.27% |
| 2024-04-18 | 30.88 | 30.61 | -0.46 | -1.48% | 30.27 | 31.41 | 34631 | 10666.90 | 1.49% |
| 2024-04-17 | 29.94 | 31.07 | 1.46 | 4.93% | 29.90 | 31.10 | 43187 | 13232.34 | 1.86% |
| 2024-04-16 | 30.88 | 29.61 | -1.59 | -5.10% | 29.48 | 31.25 | 43549 | 13112.35 | 1.88% |
| 2024-04-15 | 31.00 | 31.20 | 0.11 | 0.35% | 30.20 | 31.80 | 47499 | 14799.50 | 2.05% |
| 2024-04-12 | 31.65 | 31.09 | -0.39 | -1.24% | 31.02 | 31.81 | 23904 | 7516.09 | 1.03% |
| 2024-04-11 | 31.88 | 31.48 | -0.63 | -1.96% | 31.38 | 32.09 | 31611 | 10027.21 | 1.36% |
| 2024-04-10 | 33.09 | 32.11 | -0.98 | -2.96% | 31.75 | 33.18 | 35310 | 11384.14 | 1.52% |
| 2024-04-09 | 31.95 | 33.09 | 0.98 | 3.05% | 31.95 | 33.19 | 32070 | 10523.57 | 1.38% |
| 2024-04-08 | 33.75 | 32.11 | -1.82 | -5.36% | 32.10 | 33.83 | 49995 | 16328.98 | 2.16% |
| 2024-04-03 | 34.90 | 33.93 | -0.83 | -2.39% | 33.92 | 35.00 | 26749 | 9137.93 | 1.15% |
| 2024-04-02 | 35.12 | 34.76 | -0.38 | -1.08% | 34.24 | 35.25 | 29451 | 10217.33 | 1.27% |
| 2024-04-01 | 34.12 | 35.14 | 1.23 | 3.63% | 34.09 | 35.25 | 33539 | 11710.21 | 1.45% |
| 2024-03-29 | 34.00 | 33.91 | -0.09 | -0.26% | 33.40 | 34.27 | 30129 | 10182.92 | 1.30% |
| 2024-03-28 | 33.30 | 34.00 | 0.88 | 2.66% | 33.21 | 34.47 | 39719 | 13466.87 | 1.71% |
| 2024-03-27 | 35.00 | 33.12 | -1.92 | -5.48% | 33.03 | 35.12 | 38690 | 13114.18 | 1.67% |
| 2024-03-26 | 34.77 | 35.04 | 0.33 | 0.95% | 34.63 | 35.97 | 44155 | 15542.32 | 1.90% |
| 2024-03-25 | 36.40 | 34.71 | -1.66 | -4.56% | 34.67 | 36.40 | 36721 | 13030.00 | 1.58% |
| 2024-03-22 | 37.22 | 36.37 | -1.02 | -2.73% | 36.08 | 37.46 | 40992 | 15013.47 | 1.77% |
| 2024-03-21 | 37.95 | 37.39 | -0.56 | -1.48% | 37.00 | 38.15 | 42940 | 16073.09 | 1.85% |
| 2024-03-20 | 38.09 | 37.95 | -0.12 | -0.32% | 37.38 | 38.26 | 37469 | 14166.78 | 1.62% |
| 2024-03-19 | 38.42 | 38.07 | -0.43 | -1.12% | 38.06 | 38.65 | 39305 | 15056.34 | 1.70% |
| 2024-03-18 | 38.40 | 38.50 | 0.27 | 0.71% | 37.80 | 38.59 | 41687 | 15974.47 | 1.80% |
| 2024-03-15 | 37.78 | 38.23 | 0.26 | 0.68% | 37.37 | 38.23 | 30661 | 11580.39 | 1.32% |
| 2024-03-14 | 38.63 | 37.97 | -1.03 | -2.64% | 37.44 | 38.80 | 45162 | 17207.23 | 1.95% |
| 2024-03-13 | 39.25 | 39.00 | -0.26 | -0.66% | 38.41 | 39.60 | 37891 | 14801.31 | 1.63% |
| 2024-03-12 | 38.84 | 39.26 | 0.23 | 0.59% | 38.51 | 39.60 | 52610 | 20544.88 | 2.27% |
| 2024-03-11 | 36.70 | 39.03 | 2.40 | 6.55% | 36.30 | 39.20 | 74491 | 28236.95 | 3.21% |
| 2024-03-08 | 36.47 | 36.63 | 0.32 | 0.88% | 35.77 | 36.81 | 39691 | 14389.91 | 1.71% |
| 2024-03-07 | 37.59 | 36.31 | -0.82 | -2.21% | 36.31 | 37.88 | 45398 | 16821.52 | 1.96% |
| 2024-03-06 | 36.65 | 37.13 | 0.11 | 0.30% | 36.11 | 37.55 | 45785 | 16858.82 | 1.97% |
| 2024-03-05 | 36.53 | 37.02 | 0.15 | 0.41% | 36.45 | 37.81 | 57486 | 21451.64 | 2.48% |
| 2024-03-04 | 37.51 | 36.87 | -0.63 | -1.68% | 36.74 | 37.81 | 43388 | 16098.84 | 1.87% |
| 2024-03-01 | 37.50 | 37.50 | 0.51 | 1.38% | 36.85 | 38.00 | 56103 | 20972.74 | 2.42% |
| 2024-02-29 | 34.69 | 36.99 | 1.60 | 4.52% | 34.68 | 37.12 | 62263 | 22641.23 | 2.69% |
| 2024-02-28 | 38.50 | 35.39 | -2.83 | -7.40% | 35.30 | 38.83 | 91254 | 34040.86 | 3.94% |
| 2024-02-27 | 36.60 | 38.22 | 1.72 | 4.71% | 36.07 | 38.22 | 67312 | 25106.06 | 2.90% |
| 2024-02-26 | 36.11 | 36.50 | 0.20 | 0.55% | 35.57 | 37.29 | 65827 | 23958.42 | 2.84% |
| 2024-02-23 | 35.45 | 36.30 | 0.85 | 2.40% | 35.08 | 36.30 | 65680 | 23441.90 | 2.83% |
| 2024-02-22 | 34.49 | 35.45 | 0.84 | 2.43% | 34.33 | 35.78 | 55477 | 19490.22 | 2.39% |
| 2024-02-21 | 34.15 | 34.61 | 0.07 | 0.20% | 33.81 | 35.63 | 57526 | 20084.61 | 2.48% |
| 2024-02-20 | 34.14 | 34.54 | 0.04 | 0.12% | 33.62 | 34.63 | 46110 | 15751.55 | 1.99% |
| 2024-02-19 | 34.73 | 34.50 | -0.23 | -0.66% | 33.38 | 35.01 | 78176 | 26777.72 | 3.37% |
| 2024-02-08 | 34.78 | 34.73 | 0.95 | 2.81% | 34.00 | 35.68 | 105685 | 36847.14 | 4.56% |
| 2024-02-07 | 30.71 | 33.78 | 3.07 | 10.00% | 30.71 | 33.78 | 41389 | 13730.92 | 1.79% |
| 2024-02-06 | 29.00 | 30.71 | 1.18 | 4.00% | 28.31 | 31.03 | 72911 | 21757.97 | 3.14% |
| 2024-02-05 | 31.40 | 29.53 | -1.97 | -6.25% | 28.49 | 31.95 | 70616 | 21208.66 | 3.05% |