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 | 39.95 | 39.06 | -0.90 | -2.25% | 39.02 | 40.29 | 3321 | 1308.19 | 1.95% |
| 2024-05-09 | 39.40 | 39.96 | 0.47 | 1.19% | 39.40 | 40.15 | 3812 | 1521.04 | 2.24% |
| 2024-05-08 | 40.15 | 39.49 | -0.56 | -1.40% | 39.44 | 40.38 | 3471 | 1382.79 | 2.04% |
| 2024-05-07 | 40.39 | 40.05 | -0.26 | -0.65% | 39.81 | 40.47 | 3430 | 1374.23 | 2.02% |
| 2024-05-06 | 39.78 | 40.31 | 0.91 | 2.31% | 39.42 | 40.48 | 4708 | 1887.78 | 2.77% |
| 2024-04-30 | 39.19 | 39.40 | -0.67 | -1.67% | 39.04 | 39.98 | 6240 | 2469.45 | 3.67% |
| 2024-04-29 | 39.76 | 40.07 | 0.31 | 0.78% | 39.52 | 40.31 | 3904 | 1564.18 | 2.30% |
| 2024-04-26 | 40.00 | 39.76 | -0.27 | -0.67% | 39.01 | 40.31 | 5538 | 2205.55 | 3.26% |
| 2024-04-25 | 42.20 | 40.03 | -2.37 | -5.59% | 39.95 | 42.20 | 8464 | 3461.74 | 4.98% |
| 2024-04-24 | 42.73 | 42.40 | -0.79 | -1.83% | 42.40 | 44.19 | 5935 | 2540.86 | 3.49% |
| 2024-04-23 | 42.01 | 43.19 | 0.53 | 1.24% | 41.22 | 43.23 | 7576 | 3235.97 | 4.46% |
| 2024-04-22 | 42.00 | 42.66 | -1.19 | -2.71% | 39.47 | 42.70 | 11250 | 4632.35 | 6.62% |
| 2024-04-19 | 42.86 | 43.85 | 0.58 | 1.34% | 42.21 | 43.90 | 6898 | 2979.18 | 4.06% |
| 2024-04-18 | 43.49 | 43.27 | -0.70 | -1.59% | 43.27 | 44.75 | 9832 | 4322.09 | 5.78% |
| 2024-04-17 | 40.52 | 43.97 | 2.95 | 7.19% | 40.52 | 44.30 | 13114 | 5590.29 | 7.71% |
| 2024-04-16 | 43.00 | 41.02 | -2.22 | -5.13% | 39.00 | 43.24 | 18170 | 7364.22 | 10.69% |
| 2024-04-15 | 43.87 | 43.24 | 1.06 | 2.51% | 43.00 | 46.40 | 21376 | 9507.41 | 12.57% |
| 2024-04-12 | 41.61 | 42.18 | 0.01 | 0.02% | 41.30 | 42.58 | 12398 | 5202.85 | 7.29% |
| 2024-04-11 | 40.33 | 42.17 | 1.24 | 3.03% | 39.34 | 42.50 | 12422 | 5150.35 | 7.31% |
| 2024-04-10 | 40.70 | 40.93 | 0.23 | 0.57% | 40.45 | 42.68 | 11527 | 4781.47 | 6.78% |
| 2024-04-09 | 40.41 | 40.70 | 0.05 | 0.12% | 39.44 | 40.70 | 9682 | 3881.07 | 5.70% |
| 2024-04-08 | 40.00 | 40.65 | -0.92 | -2.21% | 40.00 | 42.60 | 14072 | 5776.56 | 8.28% |
| 2024-04-03 | 39.37 | 41.57 | 2.28 | 5.80% | 39.22 | 43.20 | 20749 | 8656.22 | 12.21% |
| 2024-04-02 | 38.90 | 39.29 | 0.23 | 0.59% | 38.68 | 39.58 | 8279 | 3237.51 | 4.87% |
| 2024-04-01 | 38.11 | 39.06 | 1.11 | 2.92% | 37.95 | 39.24 | 8052 | 3113.77 | 4.74% |
| 2024-03-29 | 38.16 | 37.95 | -0.19 | -0.50% | 37.51 | 38.28 | 5427 | 2054.14 | 3.19% |
| 2024-03-28 | 36.73 | 38.14 | 0.74 | 1.98% | 35.60 | 38.20 | 9411 | 3501.46 | 5.54% |
| 2024-03-27 | 37.05 | 37.40 | 0.24 | 0.65% | 36.96 | 38.40 | 9607 | 3632.59 | 5.65% |
| 2024-03-26 | 36.91 | 37.16 | 0.08 | 0.22% | 36.40 | 37.23 | 3981 | 1469.36 | 2.34% |
| 2024-03-25 | 37.48 | 37.08 | -0.19 | -0.51% | 36.93 | 37.48 | 3393 | 1259.89 | 2.00% |
| 2024-03-22 | 37.95 | 37.27 | -0.55 | -1.45% | 36.93 | 37.95 | 4863 | 1814.99 | 2.86% |
| 2024-03-21 | 37.80 | 37.82 | 0.02 | 0.05% | 37.56 | 38.28 | 4153 | 1574.09 | 2.44% |
| 2024-03-20 | 37.60 | 37.80 | 0.30 | 0.80% | 37.46 | 37.85 | 4384 | 1651.72 | 2.58% |
| 2024-03-19 | 37.66 | 37.50 | -0.17 | -0.45% | 37.41 | 37.89 | 4266 | 1605.24 | 2.51% |
| 2024-03-18 | 37.50 | 37.67 | 0.05 | 0.13% | 37.23 | 37.82 | 5209 | 1953.03 | 3.06% |
| 2024-03-15 | 37.21 | 37.62 | 0.22 | 0.59% | 37.00 | 37.96 | 6330 | 2370.13 | 3.72% |
| 2024-03-14 | 36.66 | 37.40 | 0.68 | 1.85% | 36.53 | 38.38 | 8437 | 3151.62 | 4.96% |
| 2024-03-13 | 37.00 | 36.72 | -0.53 | -1.42% | 36.56 | 37.25 | 4244 | 1564.31 | 2.50% |
| 2024-03-12 | 36.39 | 37.25 | 1.00 | 2.76% | 36.21 | 37.77 | 7257 | 2683.38 | 4.27% |
| 2024-03-11 | 35.65 | 36.25 | 0.53 | 1.48% | 35.55 | 36.30 | 4426 | 1590.72 | 2.60% |
| 2024-03-08 | 35.82 | 35.72 | -0.08 | -0.22% | 35.30 | 35.95 | 3993 | 1423.56 | 2.35% |
| 2024-03-07 | 36.08 | 35.80 | -0.33 | -0.91% | 35.75 | 36.60 | 4146 | 1498.63 | 2.44% |
| 2024-03-06 | 35.58 | 36.13 | 0.56 | 1.57% | 35.58 | 36.45 | 3805 | 1369.90 | 2.24% |
| 2024-03-05 | 36.41 | 35.57 | -0.83 | -2.28% | 35.49 | 36.46 | 2964 | 1062.94 | 1.74% |
| 2024-03-04 | 36.89 | 36.40 | -0.49 | -1.33% | 36.06 | 37.37 | 2837 | 1032.26 | 1.67% |
| 2024-03-01 | 37.00 | 36.89 | 0.01 | 0.03% | 36.79 | 37.49 | 4556 | 1685.95 | 2.68% |
| 2024-02-29 | 35.50 | 36.88 | 0.91 | 2.53% | 35.50 | 37.09 | 3548 | 1296.75 | 2.09% |
| 2024-02-28 | 38.38 | 35.97 | -2.52 | -6.55% | 35.97 | 39.30 | 7950 | 2988.54 | 4.68% |
| 2024-02-27 | 37.99 | 38.49 | 0.49 | 1.29% | 37.53 | 38.54 | 4090 | 1559.54 | 2.41% |
| 2024-02-26 | 37.89 | 38.00 | 0.10 | 0.26% | 37.26 | 38.46 | 4331 | 1638.12 | 2.55% |
| 2024-02-23 | 37.07 | 37.90 | 0.97 | 2.63% | 36.91 | 37.96 | 4966 | 1859.79 | 2.92% |
| 2024-02-22 | 36.60 | 36.93 | 0.28 | 0.76% | 36.15 | 37.40 | 3865 | 1419.94 | 2.27% |
| 2024-02-21 | 36.44 | 36.65 | 0.21 | 0.58% | 36.00 | 37.49 | 4014 | 1485.93 | 2.36% |
| 2024-02-20 | 36.90 | 36.44 | -0.46 | -1.25% | 36.11 | 36.90 | 3188 | 1160.41 | 1.88% |
| 2024-02-19 | 35.50 | 36.90 | 1.63 | 4.62% | 35.30 | 37.00 | 6039 | 2187.21 | 3.55% |
| 2024-02-08 | 32.77 | 35.27 | 2.50 | 7.63% | 32.57 | 35.54 | 5587 | 1920.39 | 3.34% |
| 2024-02-07 | 34.00 | 32.77 | -1.16 | -3.42% | 32.55 | 34.32 | 4662 | 1559.82 | 2.78% |
| 2024-02-06 | 32.02 | 33.93 | 1.93 | 6.03% | 30.81 | 34.60 | 5182 | 1699.33 | 3.09% |
| 2024-02-05 | 34.20 | 32.00 | -2.36 | -6.87% | 31.00 | 34.36 | 4889 | 1589.52 | 2.92% |
| 2024-02-02 | 36.36 | 34.36 | -2.00 | -5.50% | 33.82 | 36.75 | 3922 | 1376.60 | 2.34% |