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 | 36.57 | 35.75 | -1.02 | -2.77% | 35.55 | 36.57 | 9979 | 3586.43 | 0.59% |
| 2024-05-10 | 37.55 | 36.77 | -0.83 | -2.21% | 36.40 | 37.60 | 9523 | 3506.88 | 0.57% |
| 2024-05-09 | 36.15 | 37.60 | 1.45 | 4.01% | 36.15 | 37.79 | 11641 | 4344.15 | 0.69% |
| 2024-05-08 | 36.97 | 36.15 | -0.87 | -2.35% | 36.15 | 37.47 | 9207 | 3363.99 | 0.55% |
| 2024-05-07 | 36.48 | 37.02 | 0.29 | 0.79% | 36.39 | 37.12 | 11288 | 4145.96 | 0.67% |
| 2024-05-06 | 35.26 | 36.73 | 1.91 | 5.49% | 35.26 | 36.86 | 16405 | 5959.32 | 0.98% |
| 2024-04-30 | 36.00 | 34.82 | -2.03 | -5.51% | 34.50 | 36.29 | 17177 | 6022.84 | 1.02% |
| 2024-04-29 | 34.94 | 36.85 | 1.91 | 5.47% | 34.94 | 36.97 | 12739 | 4636.68 | 0.76% |
| 2024-04-26 | 34.07 | 34.94 | 0.50 | 1.45% | 33.99 | 35.09 | 8964 | 3113.79 | 0.53% |
| 2024-04-25 | 33.95 | 34.44 | 0.49 | 1.44% | 33.55 | 34.85 | 10351 | 3560.87 | 0.62% |
| 2024-04-24 | 34.23 | 33.95 | -0.43 | -1.25% | 33.50 | 34.56 | 9283 | 3138.89 | 0.55% |
| 2024-04-23 | 33.35 | 34.38 | 1.03 | 3.09% | 33.28 | 34.71 | 13822 | 4710.42 | 0.82% |
| 2024-04-22 | 33.08 | 33.35 | 0.64 | 1.96% | 32.18 | 33.84 | 11715 | 3897.94 | 0.70% |
| 2024-04-19 | 32.96 | 32.71 | -0.62 | -1.86% | 32.43 | 33.29 | 10658 | 3491.75 | 0.63% |
| 2024-04-18 | 32.89 | 33.33 | 0.29 | 0.88% | 32.30 | 34.01 | 12432 | 4140.58 | 0.74% |
| 2024-04-17 | 31.13 | 33.04 | 1.94 | 6.24% | 31.13 | 33.15 | 13692 | 4446.21 | 0.82% |
| 2024-04-16 | 32.89 | 31.10 | -2.23 | -6.69% | 31.02 | 33.40 | 18442 | 5866.03 | 1.10% |
| 2024-04-15 | 34.40 | 33.33 | -1.67 | -4.77% | 32.77 | 35.20 | 19210 | 6482.24 | 1.14% |
| 2024-04-12 | 35.44 | 35.00 | -0.74 | -2.07% | 34.79 | 36.25 | 10911 | 3854.71 | 0.65% |
| 2024-04-11 | 35.83 | 35.74 | -0.46 | -1.27% | 35.32 | 36.38 | 7598 | 2727.24 | 0.45% |
| 2024-04-10 | 37.09 | 36.20 | -1.30 | -3.47% | 35.88 | 37.32 | 8425 | 3073.00 | 0.50% |
| 2024-04-09 | 36.42 | 37.50 | 1.14 | 3.14% | 36.42 | 37.70 | 11333 | 4219.06 | 0.67% |
| 2024-04-08 | 37.99 | 36.36 | -1.24 | -3.30% | 36.29 | 38.00 | 9845 | 3613.71 | 0.59% |
| 2024-04-03 | 38.73 | 37.60 | -1.08 | -2.79% | 37.50 | 38.98 | 6563 | 2485.62 | 0.39% |
| 2024-04-02 | 38.90 | 38.68 | -0.21 | -0.54% | 37.66 | 39.16 | 9012 | 3457.92 | 0.54% |
| 2024-04-01 | 37.15 | 38.89 | 1.86 | 5.02% | 37.15 | 38.95 | 12283 | 4688.93 | 0.73% |
| 2024-03-29 | 37.06 | 37.03 | 0.09 | 0.24% | 36.51 | 37.49 | 6392 | 2360.69 | 0.38% |
| 2024-03-28 | 36.55 | 36.94 | 0.46 | 1.26% | 36.44 | 37.60 | 8719 | 3232.47 | 0.52% |
| 2024-03-27 | 37.52 | 36.48 | -1.74 | -4.55% | 36.44 | 38.65 | 8960 | 3348.82 | 0.53% |
| 2024-03-26 | 38.44 | 38.22 | -0.41 | -1.06% | 37.65 | 38.95 | 9195 | 3520.43 | 0.55% |
| 2024-03-25 | 39.93 | 38.63 | -1.82 | -4.50% | 38.50 | 40.45 | 8111 | 3205.93 | 0.48% |
| 2024-03-22 | 41.62 | 40.45 | -1.10 | -2.65% | 40.31 | 41.62 | 8966 | 3655.97 | 0.53% |
| 2024-03-21 | 41.30 | 41.55 | 0.07 | 0.17% | 40.89 | 41.86 | 7582 | 3143.08 | 0.45% |
| 2024-03-20 | 41.35 | 41.48 | 0.01 | 0.02% | 41.20 | 41.99 | 6133 | 2545.41 | 0.37% |
| 2024-03-19 | 41.76 | 41.47 | -0.29 | -0.69% | 41.25 | 41.86 | 6812 | 2831.26 | 0.41% |
| 2024-03-18 | 42.00 | 41.76 | 0.12 | 0.29% | 40.98 | 42.01 | 10642 | 4403.36 | 0.63% |
| 2024-03-15 | 41.21 | 41.64 | 0.43 | 1.04% | 40.76 | 42.10 | 12888 | 5354.08 | 0.77% |
| 2024-03-14 | 41.06 | 41.21 | 0.07 | 0.17% | 40.52 | 41.46 | 9606 | 3942.55 | 0.57% |
| 2024-03-13 | 41.12 | 41.14 | 0.35 | 0.86% | 40.46 | 41.55 | 10426 | 4271.93 | 0.62% |
| 2024-03-12 | 40.49 | 40.79 | 0.59 | 1.47% | 40.03 | 40.99 | 8817 | 3572.34 | 0.52% |
| 2024-03-11 | 38.51 | 40.20 | 1.69 | 4.39% | 38.47 | 40.20 | 9780 | 3864.06 | 0.58% |
| 2024-03-08 | 38.87 | 38.51 | 0.08 | 0.21% | 38.00 | 39.16 | 6382 | 2453.25 | 0.38% |
| 2024-03-07 | 39.55 | 38.43 | -0.87 | -2.21% | 38.43 | 40.29 | 8958 | 3525.65 | 0.53% |
| 2024-03-06 | 38.00 | 39.30 | 0.79 | 2.05% | 38.00 | 39.90 | 12793 | 4991.40 | 0.76% |
| 2024-03-05 | 39.00 | 38.51 | -1.39 | -3.48% | 38.30 | 39.71 | 10900 | 4226.98 | 0.65% |
| 2024-03-04 | 40.40 | 39.90 | -0.60 | -1.48% | 39.20 | 40.84 | 11442 | 4542.91 | 0.68% |
| 2024-03-01 | 39.82 | 40.50 | 0.78 | 1.96% | 39.34 | 40.67 | 10725 | 4300.88 | 0.64% |
| 2024-02-29 | 38.24 | 39.72 | 0.97 | 2.50% | 38.24 | 40.39 | 14055 | 5529.17 | 0.84% |
| 2024-02-28 | 41.35 | 38.75 | -2.74 | -6.60% | 38.67 | 42.47 | 13372 | 5448.26 | 0.80% |
| 2024-02-27 | 40.50 | 41.49 | 0.39 | 0.95% | 40.40 | 41.50 | 11490 | 4715.10 | 0.68% |
| 2024-02-26 | 40.80 | 41.10 | 1.38 | 3.47% | 39.88 | 42.47 | 14978 | 6148.51 | 0.89% |
| 2024-02-23 | 38.40 | 39.72 | 1.38 | 3.60% | 38.00 | 39.92 | 11446 | 4456.57 | 0.68% |
| 2024-02-22 | 37.30 | 38.34 | 0.66 | 1.75% | 37.30 | 38.46 | 9559 | 3648.20 | 0.57% |
| 2024-02-21 | 36.47 | 37.68 | 0.78 | 2.11% | 36.03 | 38.99 | 14084 | 5333.70 | 0.84% |
| 2024-02-20 | 35.50 | 36.90 | 1.11 | 3.10% | 35.00 | 37.00 | 12475 | 4524.96 | 0.74% |
| 2024-02-19 | 35.90 | 35.79 | 0.32 | 0.90% | 34.91 | 36.70 | 18026 | 6425.22 | 1.07% |
| 2024-02-08 | 33.37 | 35.47 | 2.08 | 6.23% | 32.51 | 35.72 | 18782 | 6559.57 | 1.12% |
| 2024-02-07 | 31.98 | 33.39 | 1.20 | 3.73% | 31.63 | 34.77 | 21058 | 7058.46 | 1.25% |
| 2024-02-06 | 30.99 | 32.19 | 1.01 | 3.24% | 29.10 | 32.80 | 26479 | 8289.25 | 1.58% |
| 2024-02-05 | 32.39 | 31.18 | -1.88 | -5.69% | 29.75 | 32.66 | 25746 | 7999.65 | 1.53% |