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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 36.94 | 37.44 | 0.81 | 2.21% | 36.46 | 38.48 | 65356 | 24405.08 | 3.85% |
| 2024-05-08 | 38.05 | 36.63 | -1.34 | -3.53% | 36.60 | 38.05 | 40210 | 14864.74 | 2.37% |
| 2024-05-07 | 38.46 | 37.97 | -0.46 | -1.20% | 37.77 | 38.82 | 33100 | 12579.22 | 1.95% |
| 2024-05-06 | 38.69 | 38.43 | 0.43 | 1.13% | 38.21 | 39.45 | 45838 | 17815.18 | 2.70% |
| 2024-04-30 | 38.27 | 38.00 | -0.57 | -1.48% | 37.31 | 38.43 | 47650 | 18042.79 | 2.81% |
| 2024-04-29 | 36.98 | 38.57 | 2.12 | 5.82% | 36.88 | 39.06 | 90468 | 34594.86 | 5.33% |
| 2024-04-26 | 34.36 | 36.45 | 2.39 | 7.02% | 34.29 | 36.65 | 103151 | 36698.07 | 6.08% |
| 2024-04-25 | 35.05 | 34.06 | -1.70 | -4.75% | 33.50 | 35.30 | 87139 | 29962.25 | 5.14% |
| 2024-04-24 | 34.65 | 35.76 | 1.03 | 2.97% | 34.60 | 35.76 | 38499 | 13525.25 | 2.27% |
| 2024-04-23 | 34.80 | 34.73 | 0.13 | 0.38% | 34.40 | 35.10 | 21271 | 7386.01 | 1.25% |
| 2024-04-22 | 34.51 | 34.60 | -0.55 | -1.56% | 33.56 | 35.00 | 37968 | 13087.95 | 2.24% |
| 2024-04-19 | 35.36 | 35.15 | -0.72 | -2.01% | 34.37 | 35.74 | 38523 | 13516.94 | 2.27% |
| 2024-04-18 | 35.82 | 35.87 | -0.26 | -0.72% | 35.11 | 36.96 | 44267 | 15977.66 | 2.61% |
| 2024-04-17 | 35.24 | 36.13 | 1.28 | 3.67% | 35.24 | 36.54 | 50734 | 18295.08 | 2.99% |
| 2024-04-16 | 37.30 | 34.85 | -2.47 | -6.62% | 34.44 | 37.30 | 69351 | 24631.18 | 4.09% |
| 2024-04-15 | 37.26 | 37.32 | 0.31 | 0.84% | 36.30 | 38.06 | 67703 | 25195.96 | 3.99% |
| 2024-04-12 | 36.77 | 37.01 | 0.89 | 2.46% | 36.66 | 38.80 | 63779 | 23982.25 | 3.76% |
| 2024-04-11 | 35.80 | 36.12 | -0.11 | -0.30% | 35.73 | 36.66 | 26767 | 9706.67 | 1.58% |
| 2024-04-10 | 37.60 | 36.23 | -1.33 | -3.54% | 35.85 | 37.60 | 33831 | 12335.62 | 1.99% |
| 2024-04-09 | 37.37 | 37.56 | 0.49 | 1.32% | 36.86 | 38.18 | 29522 | 11081.69 | 1.74% |
| 2024-04-08 | 37.79 | 37.07 | -1.03 | -2.70% | 36.81 | 38.00 | 34993 | 13035.89 | 2.06% |
| 2024-04-03 | 39.07 | 38.10 | -0.97 | -2.48% | 37.65 | 39.07 | 53732 | 20431.78 | 3.17% |
| 2024-04-02 | 38.62 | 39.07 | 0.29 | 0.75% | 37.90 | 39.09 | 54803 | 21116.30 | 3.23% |
| 2024-04-01 | 36.66 | 38.78 | 2.30 | 6.30% | 36.66 | 39.08 | 73514 | 27985.93 | 4.33% |
| 2024-03-29 | 36.60 | 36.48 | -0.30 | -0.82% | 35.66 | 37.12 | 46308 | 16771.74 | 2.73% |
| 2024-03-28 | 35.69 | 36.78 | 1.05 | 2.94% | 35.50 | 37.40 | 66585 | 24494.03 | 3.92% |
| 2024-03-27 | 39.26 | 35.73 | -3.53 | -8.99% | 35.70 | 39.26 | 90884 | 33555.03 | 5.36% |
| 2024-03-26 | 40.49 | 39.26 | -1.46 | -3.59% | 38.70 | 40.68 | 81754 | 32397.08 | 4.82% |
| 2024-03-25 | 42.63 | 40.72 | -2.13 | -4.97% | 40.60 | 43.38 | 111157 | 46665.81 | 6.55% |
| 2024-03-22 | 43.72 | 42.85 | 0.28 | 0.66% | 41.76 | 44.31 | 205238 | 88275.05 | 12.10% |
| 2024-03-21 | 39.14 | 42.57 | 3.87 | 10.00% | 39.14 | 42.57 | 80024 | 33130.04 | 4.72% |
| 2024-03-20 | 38.59 | 38.70 | 0.05 | 0.13% | 38.00 | 38.94 | 49434 | 19014.15 | 2.91% |
| 2024-03-19 | 39.49 | 38.65 | -0.84 | -2.13% | 38.60 | 39.50 | 48652 | 18909.67 | 2.87% |
| 2024-03-18 | 39.18 | 39.49 | 0.29 | 0.74% | 39.11 | 39.86 | 51689 | 20395.69 | 3.05% |
| 2024-03-15 | 39.57 | 39.20 | -0.24 | -0.61% | 38.33 | 39.62 | 36418 | 14126.13 | 2.15% |
| 2024-03-14 | 40.36 | 39.44 | -1.20 | -2.95% | 38.92 | 40.50 | 38803 | 15406.09 | 2.29% |
| 2024-03-13 | 40.41 | 40.64 | 0.28 | 0.69% | 40.26 | 41.21 | 45379 | 18510.26 | 2.67% |
| 2024-03-12 | 39.93 | 40.36 | 0.45 | 1.13% | 39.60 | 40.58 | 33816 | 13593.80 | 1.99% |
| 2024-03-11 | 39.19 | 39.91 | 0.71 | 1.81% | 38.72 | 40.29 | 37223 | 14753.87 | 2.19% |
| 2024-03-08 | 38.35 | 39.20 | 0.92 | 2.40% | 37.99 | 39.85 | 43587 | 16803.90 | 2.57% |
| 2024-03-07 | 40.15 | 38.28 | -1.87 | -4.66% | 38.25 | 40.29 | 45935 | 18029.38 | 2.71% |
| 2024-03-06 | 39.81 | 40.15 | -0.15 | -0.37% | 38.91 | 40.65 | 46556 | 18526.87 | 2.74% |
| 2024-03-05 | 41.31 | 40.30 | -1.49 | -3.57% | 39.94 | 41.31 | 52459 | 21281.38 | 3.09% |
| 2024-03-04 | 42.53 | 41.79 | -0.91 | -2.13% | 40.92 | 42.53 | 44044 | 18300.18 | 2.60% |
| 2024-03-01 | 42.37 | 42.70 | 0.51 | 1.21% | 41.39 | 42.88 | 53739 | 22633.16 | 3.17% |
| 2024-02-29 | 40.15 | 42.19 | 0.94 | 2.28% | 40.15 | 42.80 | 55047 | 22902.46 | 3.24% |
| 2024-02-28 | 43.70 | 41.25 | -2.02 | -4.67% | 40.78 | 45.42 | 72308 | 31265.98 | 4.26% |
| 2024-02-27 | 40.76 | 43.27 | 2.62 | 6.45% | 40.36 | 43.28 | 58164 | 24336.19 | 3.43% |
| 2024-02-26 | 40.71 | 40.65 | -0.03 | -0.07% | 40.24 | 41.30 | 38770 | 15770.91 | 2.28% |
| 2024-02-23 | 41.22 | 40.68 | -0.52 | -1.26% | 39.95 | 41.22 | 44197 | 17888.44 | 2.60% |
| 2024-02-22 | 40.91 | 41.20 | 0.26 | 0.64% | 40.21 | 41.54 | 45915 | 18761.30 | 2.71% |
| 2024-02-21 | 43.21 | 40.94 | -0.31 | -0.75% | 39.80 | 43.21 | 68344 | 28380.46 | 4.03% |
| 2024-02-20 | 40.37 | 41.25 | 0.35 | 0.86% | 40.15 | 41.91 | 32768 | 13460.82 | 1.93% |
| 2024-02-19 | 39.97 | 40.90 | 1.57 | 3.99% | 39.60 | 41.91 | 51717 | 21133.21 | 3.05% |
| 2024-02-08 | 35.59 | 39.33 | 3.58 | 10.01% | 35.44 | 39.33 | 51843 | 19588.26 | 3.06% |
| 2024-02-07 | 35.90 | 35.75 | -0.24 | -0.67% | 35.11 | 37.40 | 42732 | 15549.00 | 2.52% |
| 2024-02-06 | 32.44 | 35.99 | 2.71 | 8.14% | 32.00 | 36.45 | 47561 | 16483.45 | 2.80% |
| 2024-02-05 | 35.52 | 33.28 | -2.24 | -6.31% | 32.03 | 35.52 | 54191 | 18136.69 | 3.19% |
| 2024-02-02 | 37.40 | 35.52 | -2.28 | -6.03% | 34.02 | 38.17 | 37944 | 13783.06 | 2.24% |
| 2024-02-01 | 36.33 | 37.80 | 1.33 | 3.65% | 35.54 | 39.20 | 49020 | 18477.02 | 2.89% |
| 2024-01-31 | 37.66 | 36.47 | -0.75 | -2.02% | 36.38 | 38.19 | 33642 | 12504.91 | 1.98% |