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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 38.61 | 38.64 | -0.21 | -0.54% | 38.16 | 38.82 | 62735 | 24131.97 | 0.11% |
| 2024-05-10 | 38.99 | 38.85 | -0.08 | -0.21% | 38.50 | 39.36 | 69802 | 27098.26 | 0.13% |
| 2024-05-09 | 39.08 | 38.93 | -0.16 | -0.41% | 38.71 | 39.28 | 97630 | 38024.11 | 0.18% |
| 2024-05-08 | 39.68 | 39.09 | -0.64 | -1.61% | 38.95 | 39.76 | 74091 | 29060.08 | 0.13% |
| 2024-05-07 | 39.46 | 39.73 | 0.05 | 0.13% | 39.09 | 39.90 | 82391 | 32651.74 | 0.15% |
| 2024-05-06 | 39.91 | 39.68 | 0.42 | 1.07% | 39.33 | 40.39 | 112457 | 44861.03 | 0.20% |
| 2024-04-30 | 39.54 | 39.26 | -0.31 | -0.78% | 39.09 | 39.84 | 79828 | 31463.64 | 0.14% |
| 2024-04-29 | 39.20 | 39.57 | 0.73 | 1.88% | 39.02 | 40.37 | 149004 | 59125.91 | 0.27% |
| 2024-04-26 | 37.85 | 38.84 | 0.78 | 2.05% | 37.81 | 39.07 | 102459 | 39652.86 | 0.18% |
| 2024-04-25 | 37.71 | 38.06 | 0.35 | 0.93% | 37.23 | 38.18 | 63108 | 23875.57 | 0.11% |
| 2024-04-24 | 38.43 | 37.71 | -0.26 | -0.68% | 37.52 | 38.45 | 59109 | 22334.05 | 0.11% |
| 2024-04-23 | 38.30 | 37.97 | -0.03 | -0.08% | 37.66 | 38.45 | 62971 | 23940.54 | 0.11% |
| 2024-04-22 | 37.18 | 38.00 | 0.81 | 2.18% | 36.89 | 38.23 | 91129 | 34482.60 | 0.16% |
| 2024-04-19 | 37.54 | 37.19 | -0.49 | -1.30% | 36.71 | 37.68 | 72468 | 26866.01 | 0.13% |
| 2024-04-18 | 37.20 | 37.68 | 0.41 | 1.10% | 36.88 | 38.45 | 107429 | 40684.69 | 0.19% |
| 2024-04-17 | 36.57 | 37.27 | 0.73 | 2.00% | 36.36 | 37.35 | 88698 | 32799.33 | 0.16% |
| 2024-04-16 | 36.71 | 36.54 | -0.31 | -0.84% | 36.42 | 37.54 | 114359 | 42246.65 | 0.21% |
| 2024-04-15 | 36.10 | 36.85 | 0.69 | 1.91% | 36.02 | 37.02 | 96078 | 35302.05 | 0.17% |
| 2024-04-12 | 36.90 | 36.16 | -0.73 | -1.98% | 36.00 | 37.32 | 96843 | 35352.36 | 0.17% |
| 2024-04-11 | 37.00 | 36.89 | -0.51 | -1.36% | 36.65 | 37.30 | 71243 | 26289.91 | 0.13% |
| 2024-04-10 | 37.94 | 37.40 | -0.54 | -1.42% | 37.21 | 37.98 | 64407 | 24139.56 | 0.12% |
| 2024-04-09 | 37.96 | 37.94 | 0.07 | 0.18% | 37.36 | 38.20 | 80740 | 30518.72 | 0.15% |
| 2024-04-08 | 38.50 | 37.87 | -0.68 | -1.76% | 37.81 | 38.54 | 83542 | 31755.03 | 0.15% |
| 2024-04-03 | 38.61 | 38.55 | -0.24 | -0.62% | 38.40 | 39.11 | 64921 | 25110.78 | 0.12% |
| 2024-04-02 | 39.81 | 38.79 | -1.00 | -2.51% | 38.60 | 39.89 | 98068 | 38118.77 | 0.18% |
| 2024-04-01 | 39.39 | 39.79 | 0.38 | 0.96% | 39.38 | 40.35 | 80163 | 31975.70 | 0.14% |
| 2024-03-29 | 39.55 | 39.41 | -0.17 | -0.43% | 39.20 | 40.00 | 39952 | 15761.77 | 0.07% |
| 2024-03-28 | 39.43 | 39.58 | -0.47 | -1.17% | 38.93 | 40.20 | 126410 | 50043.82 | 0.23% |
| 2024-03-27 | 40.63 | 40.05 | -0.95 | -2.32% | 40.00 | 40.90 | 70952 | 28544.35 | 0.13% |
| 2024-03-26 | 40.10 | 41.00 | 1.37 | 3.46% | 39.86 | 41.00 | 86804 | 34968.74 | 0.16% |
| 2024-03-25 | 40.01 | 39.63 | -0.20 | -0.50% | 39.38 | 40.48 | 60801 | 24217.62 | 0.11% |
| 2024-03-22 | 40.67 | 39.83 | -0.95 | -2.33% | 39.41 | 40.77 | 93982 | 37439.16 | 0.17% |
| 2024-03-21 | 40.93 | 40.78 | 0.20 | 0.49% | 40.49 | 41.20 | 68871 | 28102.69 | 0.12% |
| 2024-03-20 | 40.70 | 40.58 | -0.13 | -0.32% | 40.35 | 40.80 | 50983 | 20674.35 | 0.09% |
| 2024-03-19 | 40.98 | 40.71 | -0.44 | -1.07% | 40.48 | 41.29 | 70462 | 28781.34 | 0.13% |
| 2024-03-18 | 40.99 | 41.15 | 0.15 | 0.37% | 40.55 | 41.38 | 82198 | 33666.63 | 0.15% |
| 2024-03-15 | 41.11 | 41.00 | -0.22 | -0.53% | 40.55 | 41.68 | 82792 | 33882.34 | 0.15% |
| 2024-03-14 | 41.69 | 41.22 | -0.51 | -1.22% | 41.13 | 42.00 | 63311 | 26220.31 | 0.11% |
| 2024-03-13 | 42.10 | 41.73 | -0.44 | -1.04% | 41.24 | 42.60 | 116305 | 48535.88 | 0.21% |
| 2024-03-12 | 40.00 | 42.17 | 2.17 | 5.43% | 39.94 | 42.30 | 195102 | 80879.52 | 0.35% |
| 2024-03-11 | 39.19 | 40.00 | 0.88 | 2.25% | 39.16 | 40.20 | 89049 | 35488.04 | 0.16% |
| 2024-03-08 | 39.38 | 39.12 | -0.24 | -0.61% | 38.86 | 39.77 | 60468 | 23673.82 | 0.11% |
| 2024-03-07 | 40.00 | 39.36 | -0.64 | -1.60% | 39.30 | 40.30 | 87402 | 34678.95 | 0.16% |
| 2024-03-06 | 40.94 | 40.00 | -0.94 | -2.30% | 40.00 | 41.22 | 83439 | 33656.66 | 0.15% |
| 2024-03-05 | 39.89 | 40.94 | 0.98 | 2.45% | 39.72 | 40.98 | 119221 | 48436.22 | 0.21% |
| 2024-03-04 | 40.25 | 39.96 | -0.43 | -1.06% | 39.47 | 40.30 | 88920 | 35522.18 | 0.16% |
| 2024-03-01 | 40.50 | 40.39 | -0.27 | -0.66% | 40.10 | 40.72 | 96736 | 39053.37 | 0.17% |
| 2024-02-29 | 40.41 | 40.66 | 0.25 | 0.62% | 40.33 | 41.00 | 87316 | 35524.57 | 0.16% |
| 2024-02-28 | 40.29 | 40.41 | 0.12 | 0.30% | 40.02 | 41.38 | 126529 | 51532.21 | 0.23% |
| 2024-02-27 | 39.90 | 40.29 | 0.07 | 0.17% | 39.70 | 40.32 | 94879 | 37941.35 | 0.17% |
| 2024-02-26 | 41.28 | 40.22 | -1.26 | -3.04% | 40.20 | 41.48 | 136374 | 55462.32 | 0.25% |
| 2024-02-23 | 41.29 | 41.48 | 0.20 | 0.48% | 40.70 | 41.74 | 151203 | 62483.86 | 0.27% |
| 2024-02-22 | 39.70 | 41.28 | 1.68 | 4.24% | 39.35 | 41.37 | 195900 | 79191.02 | 0.35% |
| 2024-02-21 | 37.48 | 39.60 | 1.79 | 4.73% | 37.41 | 39.95 | 261344 | 102361.98 | 0.47% |
| 2024-02-20 | 37.98 | 37.81 | 0.03 | 0.08% | 37.50 | 38.23 | 96752 | 36483.79 | 0.17% |
| 2024-02-19 | 37.98 | 37.78 | 0.42 | 1.12% | 37.51 | 38.25 | 140375 | 53081.15 | 0.25% |
| 2024-02-08 | 37.50 | 37.36 | -0.17 | -0.45% | 36.95 | 37.94 | 130940 | 48844.97 | 0.24% |
| 2024-02-07 | 36.90 | 37.53 | 0.74 | 2.01% | 36.51 | 37.53 | 170841 | 63549.00 | 0.31% |
| 2024-02-06 | 35.00 | 36.79 | 1.69 | 4.81% | 34.75 | 36.80 | 180938 | 65656.61 | 0.33% |
| 2024-02-05 | 34.28 | 35.10 | 0.46 | 1.33% | 33.65 | 35.30 | 155237 | 53488.07 | 0.28% |