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 | 36.17 | 37.16 | 0.37 | 1.01% | 35.87 | 37.60 | 51699 | 19139.63 | 0.98% |
| 2024-05-10 | 36.09 | 36.79 | 0.89 | 2.48% | 35.09 | 37.67 | 66013 | 24079.58 | 1.25% |
| 2024-05-09 | 35.20 | 35.90 | 1.12 | 3.22% | 34.90 | 36.60 | 44089 | 15797.63 | 0.84% |
| 2024-05-08 | 36.66 | 34.78 | -1.89 | -5.15% | 34.70 | 36.66 | 58145 | 20492.81 | 1.10% |
| 2024-05-07 | 35.60 | 36.67 | 1.00 | 2.80% | 35.37 | 37.07 | 57201 | 20742.05 | 1.09% |
| 2024-05-06 | 34.86 | 35.67 | 1.60 | 4.70% | 34.75 | 36.60 | 82773 | 29669.89 | 1.57% |
| 2024-04-30 | 34.43 | 34.07 | -0.39 | -1.13% | 33.64 | 34.43 | 44288 | 15068.57 | 0.84% |
| 2024-04-29 | 32.87 | 34.46 | 1.59 | 4.84% | 32.86 | 35.37 | 79461 | 27226.34 | 1.51% |
| 2024-04-26 | 30.95 | 32.87 | 1.81 | 5.83% | 30.60 | 33.20 | 72681 | 23344.96 | 1.38% |
| 2024-04-25 | 31.00 | 31.06 | -0.25 | -0.80% | 30.85 | 31.78 | 34834 | 10881.54 | 0.66% |
| 2024-04-24 | 31.86 | 31.31 | -0.49 | -1.54% | 30.90 | 31.89 | 37441 | 11698.45 | 0.71% |
| 2024-04-23 | 32.09 | 31.80 | -0.49 | -1.52% | 31.26 | 32.39 | 56517 | 17947.88 | 1.07% |
| 2024-04-22 | 29.99 | 32.29 | 1.60 | 5.21% | 29.83 | 32.69 | 105380 | 33375.84 | 2.00% |
| 2024-04-19 | 30.19 | 30.69 | 0.12 | 0.39% | 29.82 | 30.80 | 45788 | 13904.76 | 0.87% |
| 2024-04-18 | 30.23 | 30.57 | 0.34 | 1.12% | 29.63 | 31.20 | 45260 | 13818.82 | 0.86% |
| 2024-04-17 | 29.71 | 30.23 | 0.82 | 2.79% | 29.60 | 30.65 | 40147 | 12100.27 | 0.76% |
| 2024-04-16 | 30.27 | 29.41 | -1.09 | -3.57% | 29.33 | 30.70 | 54641 | 16377.83 | 1.04% |
| 2024-04-15 | 30.73 | 30.50 | -0.54 | -1.74% | 30.11 | 31.38 | 56110 | 17187.46 | 1.06% |
| 2024-04-12 | 31.44 | 31.04 | -0.48 | -1.52% | 31.03 | 31.70 | 40972 | 12799.93 | 0.78% |
| 2024-04-11 | 31.22 | 31.52 | 0.01 | 0.03% | 30.80 | 32.00 | 62149 | 19505.20 | 1.18% |
| 2024-04-10 | 31.82 | 31.51 | -0.57 | -1.78% | 31.16 | 32.02 | 67614 | 21283.64 | 1.28% |
| 2024-04-09 | 30.80 | 32.08 | 1.52 | 4.97% | 30.60 | 32.13 | 83097 | 26120.68 | 1.58% |
| 2024-04-08 | 31.57 | 30.56 | -1.16 | -3.66% | 30.42 | 31.61 | 91745 | 28206.85 | 1.74% |
| 2024-04-03 | 32.14 | 31.72 | -0.39 | -1.21% | 31.18 | 32.20 | 65200 | 20583.15 | 1.24% |
| 2024-04-02 | 33.12 | 32.11 | -0.90 | -2.73% | 31.73 | 33.12 | 55345 | 17759.62 | 1.05% |
| 2024-04-01 | 32.37 | 33.01 | 1.01 | 3.16% | 32.18 | 33.23 | 53579 | 17627.69 | 1.02% |
| 2024-03-29 | 32.44 | 32.00 | -0.49 | -1.51% | 31.62 | 32.69 | 43047 | 13788.98 | 0.82% |
| 2024-03-28 | 32.91 | 32.49 | -0.46 | -1.40% | 32.30 | 33.17 | 54492 | 17867.18 | 1.03% |
| 2024-03-27 | 34.50 | 32.95 | -1.81 | -5.21% | 32.93 | 34.69 | 36204 | 12238.05 | 0.69% |
| 2024-03-26 | 34.38 | 34.76 | 0.21 | 0.61% | 34.03 | 34.98 | 36746 | 12677.89 | 0.70% |
| 2024-03-25 | 34.67 | 34.55 | -0.45 | -1.29% | 33.92 | 35.32 | 48568 | 16828.01 | 0.92% |
| 2024-03-22 | 36.69 | 35.00 | -1.88 | -5.10% | 35.00 | 36.84 | 39641 | 14085.16 | 0.75% |
| 2024-03-21 | 37.64 | 36.88 | -0.80 | -2.12% | 36.60 | 38.00 | 33176 | 12279.86 | 0.63% |
| 2024-03-20 | 38.26 | 37.68 | -0.72 | -1.88% | 37.50 | 38.43 | 32543 | 12289.52 | 0.62% |
| 2024-03-19 | 39.18 | 38.40 | -0.79 | -2.02% | 38.40 | 39.19 | 32284 | 12488.15 | 0.61% |
| 2024-03-18 | 38.65 | 39.19 | 0.67 | 1.74% | 37.62 | 39.30 | 59358 | 22776.53 | 1.13% |
| 2024-03-15 | 39.15 | 38.52 | -0.88 | -2.23% | 38.00 | 39.38 | 40892 | 15732.60 | 0.78% |
| 2024-03-14 | 39.85 | 39.40 | -0.30 | -0.76% | 39.02 | 40.50 | 49894 | 19767.64 | 0.95% |
| 2024-03-13 | 39.39 | 39.70 | 0.20 | 0.51% | 38.81 | 40.33 | 63274 | 25044.27 | 1.20% |
| 2024-03-12 | 37.36 | 39.50 | 2.10 | 5.61% | 37.32 | 39.61 | 60111 | 23180.60 | 1.14% |
| 2024-03-11 | 36.40 | 37.40 | 1.00 | 2.75% | 36.33 | 37.46 | 38006 | 14017.51 | 0.72% |
| 2024-03-08 | 36.38 | 36.40 | 0.02 | 0.05% | 35.76 | 36.73 | 26275 | 9490.53 | 0.50% |
| 2024-03-07 | 37.15 | 36.38 | -0.65 | -1.76% | 36.38 | 37.67 | 30918 | 11422.83 | 0.59% |
| 2024-03-06 | 36.97 | 37.03 | -0.29 | -0.78% | 36.81 | 37.84 | 33632 | 12530.76 | 0.64% |
| 2024-03-05 | 37.39 | 37.32 | -0.47 | -1.24% | 36.90 | 37.68 | 38192 | 14220.98 | 0.72% |
| 2024-03-04 | 38.20 | 37.79 | -0.48 | -1.25% | 37.30 | 38.70 | 37085 | 13996.75 | 0.70% |
| 2024-03-01 | 38.31 | 38.27 | -0.43 | -1.11% | 37.88 | 38.72 | 45122 | 17217.22 | 0.86% |
| 2024-02-29 | 37.41 | 38.70 | 1.30 | 3.48% | 37.01 | 38.75 | 41991 | 16041.59 | 0.80% |
| 2024-02-28 | 38.46 | 37.40 | -1.18 | -3.06% | 37.31 | 39.80 | 46247 | 17888.31 | 0.88% |
| 2024-02-27 | 37.54 | 38.58 | 0.66 | 1.74% | 37.29 | 38.58 | 35249 | 13442.61 | 0.67% |
| 2024-02-26 | 37.61 | 37.92 | 0.51 | 1.36% | 37.01 | 39.06 | 53160 | 20127.72 | 1.01% |
| 2024-02-23 | 37.60 | 37.41 | -0.27 | -0.72% | 36.86 | 37.72 | 37228 | 13844.65 | 0.71% |
| 2024-02-22 | 37.50 | 37.68 | -0.50 | -1.31% | 37.32 | 38.14 | 55720 | 20957.48 | 1.06% |
| 2024-02-21 | 36.02 | 38.18 | 1.38 | 3.75% | 35.65 | 39.29 | 62835 | 23809.73 | 1.19% |
| 2024-02-20 | 36.34 | 36.80 | -0.08 | -0.22% | 35.70 | 36.93 | 40606 | 14716.72 | 0.77% |
| 2024-02-19 | 38.25 | 36.88 | -0.05 | -0.14% | 36.31 | 38.25 | 56548 | 20850.26 | 1.07% |
| 2024-02-08 | 35.33 | 36.93 | 1.81 | 5.15% | 35.20 | 37.71 | 80220 | 29414.30 | 1.52% |
| 2024-02-07 | 34.01 | 35.12 | 1.40 | 4.15% | 33.73 | 37.09 | 128228 | 46122.96 | 2.43% |
| 2024-02-06 | 31.48 | 33.72 | 2.00 | 6.31% | 30.61 | 34.14 | 68583 | 22204.39 | 1.30% |
| 2024-02-05 | 33.29 | 31.72 | -1.93 | -5.74% | 30.70 | 34.10 | 84528 | 27149.23 | 1.60% |