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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 35.65 | 35.00 | -0.67 | -1.88% | 34.91 | 35.65 | 36805 | 12968.88 | 0.45% |
| 2024-05-07 | 35.20 | 35.67 | 0.47 | 1.34% | 34.88 | 36.10 | 69961 | 24935.60 | 0.85% |
| 2024-05-06 | 34.02 | 35.20 | 1.81 | 5.42% | 34.02 | 35.90 | 134359 | 47362.95 | 1.63% |
| 2024-04-30 | 34.95 | 33.39 | -1.56 | -4.46% | 33.26 | 35.00 | 71643 | 24304.37 | 0.87% |
| 2024-04-29 | 33.60 | 34.95 | 1.42 | 4.24% | 33.30 | 35.64 | 93598 | 32575.88 | 1.14% |
| 2024-04-26 | 32.00 | 33.53 | 1.35 | 4.20% | 31.98 | 33.64 | 69975 | 23095.32 | 0.85% |
| 2024-04-25 | 31.68 | 32.18 | 0.48 | 1.51% | 31.32 | 32.63 | 46662 | 14920.62 | 0.57% |
| 2024-04-24 | 31.69 | 31.70 | 0.06 | 0.19% | 31.10 | 31.80 | 35206 | 11059.77 | 0.43% |
| 2024-04-23 | 31.84 | 31.64 | -0.21 | -0.66% | 31.43 | 32.00 | 40757 | 12876.05 | 0.50% |
| 2024-04-22 | 32.01 | 31.85 | -0.15 | -0.47% | 31.76 | 32.44 | 38621 | 12376.03 | 0.47% |
| 2024-04-19 | 32.50 | 32.00 | -0.74 | -2.26% | 31.67 | 32.56 | 55510 | 17824.94 | 0.68% |
| 2024-04-18 | 32.79 | 32.74 | -0.26 | -0.79% | 32.20 | 33.55 | 68312 | 22419.28 | 0.83% |
| 2024-04-17 | 33.69 | 33.00 | -0.60 | -1.79% | 32.65 | 33.79 | 77347 | 25572.26 | 0.94% |
| 2024-04-16 | 34.07 | 33.60 | -0.46 | -1.35% | 33.50 | 34.88 | 53203 | 18131.70 | 0.65% |
| 2024-04-15 | 34.11 | 34.06 | 0.08 | 0.24% | 33.35 | 34.30 | 53278 | 18061.68 | 0.65% |
| 2024-04-12 | 34.63 | 33.98 | -0.77 | -2.22% | 33.96 | 35.18 | 63155 | 21741.68 | 0.77% |
| 2024-04-11 | 35.61 | 34.75 | -0.97 | -2.72% | 34.34 | 35.72 | 65344 | 22722.77 | 0.80% |
| 2024-04-10 | 36.15 | 35.72 | -0.40 | -1.11% | 35.33 | 36.23 | 35894 | 12792.81 | 0.44% |
| 2024-04-09 | 35.98 | 36.12 | 0.09 | 0.25% | 35.75 | 36.50 | 25476 | 9196.05 | 0.31% |
| 2024-04-08 | 38.00 | 36.03 | -2.05 | -5.38% | 36.02 | 38.15 | 45004 | 16473.93 | 0.55% |
| 2024-04-03 | 36.66 | 38.08 | 1.02 | 2.75% | 36.65 | 38.18 | 39521 | 14889.00 | 0.48% |
| 2024-04-02 | 37.12 | 37.06 | -0.29 | -0.78% | 36.60 | 37.49 | 35846 | 13255.06 | 0.44% |
| 2024-04-01 | 36.65 | 37.35 | 0.48 | 1.30% | 35.72 | 37.57 | 75007 | 27527.57 | 0.91% |
| 2024-03-29 | 36.18 | 36.87 | 0.47 | 1.29% | 35.65 | 36.87 | 35774 | 12910.78 | 0.44% |
| 2024-03-28 | 36.50 | 36.40 | -0.10 | -0.27% | 36.12 | 37.00 | 31564 | 11552.86 | 0.38% |
| 2024-03-27 | 36.75 | 36.50 | -0.11 | -0.30% | 36.50 | 37.33 | 27138 | 9975.11 | 0.33% |
| 2024-03-26 | 36.90 | 36.61 | -0.23 | -0.62% | 36.26 | 37.45 | 42542 | 15608.52 | 0.52% |
| 2024-03-25 | 36.55 | 36.84 | 0.11 | 0.30% | 36.29 | 37.57 | 44666 | 16526.46 | 0.54% |
| 2024-03-22 | 37.05 | 36.73 | -0.37 | -1.00% | 36.24 | 37.30 | 31915 | 11699.99 | 0.39% |
| 2024-03-21 | 37.88 | 37.10 | -0.79 | -2.08% | 36.80 | 37.95 | 29795 | 11059.33 | 0.36% |
| 2024-03-20 | 38.08 | 37.89 | -0.24 | -0.63% | 37.41 | 38.35 | 46411 | 17524.42 | 0.56% |
| 2024-03-19 | 38.56 | 38.13 | -0.65 | -1.68% | 38.10 | 38.74 | 38337 | 14679.62 | 0.47% |
| 2024-03-18 | 38.80 | 38.78 | -0.01 | -0.03% | 37.90 | 38.88 | 41626 | 15965.64 | 0.51% |
| 2024-03-15 | 38.32 | 38.79 | 0.35 | 0.91% | 37.90 | 38.92 | 52262 | 20114.04 | 0.64% |
| 2024-03-14 | 39.00 | 38.44 | -0.66 | -1.69% | 37.98 | 39.27 | 35642 | 13712.26 | 0.43% |
| 2024-03-13 | 39.70 | 39.10 | -0.17 | -0.43% | 38.65 | 39.77 | 32505 | 12703.59 | 0.40% |
| 2024-03-12 | 38.66 | 39.27 | 0.74 | 1.92% | 38.32 | 39.77 | 46873 | 18298.11 | 0.57% |
| 2024-03-11 | 38.08 | 38.53 | 0.48 | 1.26% | 37.27 | 38.65 | 40959 | 15547.80 | 0.50% |
| 2024-03-08 | 37.68 | 38.05 | 0.27 | 0.71% | 37.50 | 38.28 | 24926 | 9454.12 | 0.30% |
| 2024-03-07 | 37.71 | 37.78 | 0.13 | 0.35% | 37.68 | 38.16 | 26444 | 10040.40 | 0.32% |
| 2024-03-06 | 37.42 | 37.65 | 0.11 | 0.29% | 37.22 | 38.39 | 26309 | 9944.96 | 0.32% |
| 2024-03-05 | 37.81 | 37.54 | 0.19 | 0.51% | 37.10 | 37.81 | 34791 | 13066.43 | 0.42% |
| 2024-03-04 | 37.49 | 37.35 | -0.22 | -0.59% | 36.81 | 37.68 | 44564 | 16574.74 | 0.54% |
| 2024-03-01 | 37.43 | 37.57 | 0.02 | 0.05% | 37.14 | 37.69 | 38548 | 14440.37 | 0.47% |
| 2024-02-29 | 36.74 | 37.55 | 0.75 | 2.04% | 36.60 | 37.67 | 50272 | 18786.71 | 0.61% |
| 2024-02-28 | 37.80 | 36.80 | -1.20 | -3.16% | 36.80 | 37.94 | 51204 | 19109.47 | 0.62% |
| 2024-02-27 | 37.50 | 38.00 | 0.42 | 1.12% | 37.24 | 38.17 | 39394 | 14858.49 | 0.48% |
| 2024-02-26 | 37.21 | 37.58 | 0.17 | 0.45% | 37.12 | 38.20 | 39414 | 14841.47 | 0.48% |
| 2024-02-23 | 37.33 | 37.41 | 0.01 | 0.03% | 36.82 | 37.69 | 36210 | 13481.26 | 0.44% |
| 2024-02-22 | 37.60 | 37.40 | -0.40 | -1.06% | 37.16 | 37.98 | 33814 | 12671.85 | 0.41% |
| 2024-02-21 | 37.33 | 37.80 | 0.27 | 0.72% | 37.01 | 38.64 | 52545 | 19955.77 | 0.64% |
| 2024-02-20 | 37.11 | 37.53 | 0.41 | 1.10% | 36.36 | 37.73 | 52691 | 19549.71 | 0.64% |
| 2024-02-19 | 38.33 | 37.12 | -0.69 | -1.82% | 36.12 | 38.33 | 90587 | 33300.94 | 1.10% |
| 2024-02-08 | 38.68 | 37.81 | -1.51 | -3.84% | 37.74 | 40.99 | 112448 | 44482.10 | 1.37% |
| 2024-02-07 | 37.00 | 39.32 | 2.32 | 6.27% | 36.53 | 39.48 | 92495 | 35338.27 | 1.13% |
| 2024-02-06 | 35.01 | 37.00 | 2.04 | 5.84% | 34.24 | 37.19 | 64821 | 23317.77 | 0.79% |
| 2024-02-05 | 33.63 | 34.96 | 1.35 | 4.02% | 32.52 | 35.18 | 62000 | 21084.88 | 0.75% |
| 2024-02-02 | 33.92 | 33.61 | -0.05 | -0.15% | 32.73 | 34.94 | 35902 | 12195.58 | 0.44% |
| 2024-02-01 | 33.88 | 33.66 | -0.21 | -0.62% | 33.40 | 34.27 | 34791 | 11758.96 | 0.42% |
| 2024-01-31 | 34.80 | 33.87 | -0.89 | -2.56% | 33.42 | 34.95 | 30388 | 10342.61 | 0.37% |
| 2024-01-30 | 35.53 | 34.76 | -0.77 | -2.17% | 34.76 | 35.65 | 26983 | 9485.74 | 0.33% |