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 | 37.14 | 36.78 | -0.62 | -1.66% | 36.47 | 37.24 | 34714 | 12740.25 | 2.08% |
| 2024-05-07 | 36.18 | 37.40 | 1.19 | 3.29% | 35.96 | 37.47 | 45866 | 16857.46 | 2.75% |
| 2024-05-06 | 36.27 | 36.21 | 0.42 | 1.17% | 35.79 | 36.43 | 31135 | 11242.08 | 1.87% |
| 2024-04-30 | 36.15 | 35.79 | -0.22 | -0.61% | 35.30 | 36.45 | 31554 | 11307.21 | 1.89% |
| 2024-04-29 | 35.90 | 36.01 | 0.47 | 1.32% | 35.66 | 36.26 | 38555 | 13871.21 | 2.31% |
| 2024-04-26 | 34.73 | 35.54 | 0.99 | 2.87% | 34.73 | 36.22 | 43391 | 15367.65 | 2.61% |
| 2024-04-25 | 35.31 | 34.55 | -0.91 | -2.57% | 34.00 | 35.49 | 44521 | 15446.11 | 2.67% |
| 2024-04-24 | 33.71 | 35.46 | 2.19 | 6.58% | 33.38 | 35.63 | 49171 | 17033.39 | 2.95% |
| 2024-04-23 | 33.03 | 33.27 | 0.32 | 0.97% | 32.90 | 33.66 | 36299 | 12069.84 | 2.18% |
| 2024-04-22 | 31.81 | 32.95 | 0.95 | 2.97% | 31.67 | 33.59 | 45720 | 15028.82 | 2.74% |
| 2024-04-19 | 32.54 | 32.00 | -0.89 | -2.71% | 31.51 | 32.68 | 45514 | 14617.93 | 2.73% |
| 2024-04-18 | 33.10 | 32.89 | -0.86 | -2.55% | 31.80 | 33.54 | 64184 | 21121.46 | 3.85% |
| 2024-04-17 | 34.00 | 33.75 | 0.42 | 1.26% | 32.60 | 34.25 | 96493 | 32097.99 | 5.79% |
| 2024-04-16 | 36.28 | 33.33 | -3.70 | -9.99% | 33.33 | 36.99 | 52309 | 17778.07 | 3.14% |
| 2024-04-15 | 38.10 | 37.03 | -1.15 | -3.01% | 36.29 | 38.80 | 34181 | 12771.05 | 2.05% |
| 2024-04-12 | 38.69 | 38.18 | -0.29 | -0.75% | 38.00 | 38.98 | 17717 | 6793.50 | 1.06% |
| 2024-04-11 | 38.23 | 38.47 | -0.31 | -0.80% | 38.23 | 39.20 | 11768 | 4556.08 | 0.71% |
| 2024-04-10 | 39.93 | 38.78 | -0.92 | -2.32% | 38.10 | 39.93 | 18523 | 7180.72 | 1.11% |
| 2024-04-09 | 39.21 | 39.70 | 0.49 | 1.25% | 39.00 | 39.80 | 17334 | 6826.03 | 1.04% |
| 2024-04-08 | 40.37 | 39.21 | -0.99 | -2.46% | 39.00 | 40.37 | 24955 | 9866.87 | 1.50% |
| 2024-04-03 | 40.99 | 40.20 | -0.79 | -1.93% | 39.67 | 41.02 | 20229 | 8107.08 | 1.21% |
| 2024-04-02 | 41.59 | 40.99 | -0.68 | -1.63% | 40.60 | 41.97 | 21214 | 8728.72 | 1.27% |
| 2024-04-01 | 41.09 | 41.67 | 0.61 | 1.49% | 40.83 | 42.06 | 18936 | 7869.40 | 1.14% |
| 2024-03-29 | 42.00 | 41.06 | -0.70 | -1.68% | 40.51 | 42.12 | 20726 | 8500.39 | 1.24% |
| 2024-03-28 | 40.51 | 41.76 | 1.26 | 3.11% | 40.51 | 43.27 | 26310 | 11032.31 | 1.58% |
| 2024-03-27 | 41.93 | 40.50 | -1.39 | -3.32% | 40.41 | 42.10 | 21506 | 8803.33 | 1.29% |
| 2024-03-26 | 42.60 | 41.89 | -0.31 | -0.73% | 41.10 | 44.15 | 39126 | 16577.90 | 2.35% |
| 2024-03-25 | 44.30 | 42.20 | -1.57 | -3.59% | 42.20 | 44.80 | 48379 | 21026.89 | 2.90% |
| 2024-03-22 | 43.60 | 43.77 | 0.87 | 2.03% | 42.70 | 44.37 | 39565 | 17250.81 | 2.38% |
| 2024-03-21 | 41.71 | 42.90 | 0.90 | 2.14% | 41.71 | 43.26 | 33553 | 14353.83 | 2.01% |
| 2024-03-20 | 42.13 | 42.00 | -0.32 | -0.76% | 40.90 | 42.52 | 39271 | 16319.54 | 2.36% |
| 2024-03-19 | 42.34 | 42.32 | -0.37 | -0.87% | 42.02 | 42.67 | 15885 | 6722.89 | 0.95% |
| 2024-03-18 | 42.80 | 42.69 | -0.06 | -0.14% | 42.09 | 43.17 | 32965 | 14100.07 | 1.98% |
| 2024-03-15 | 41.77 | 42.75 | 0.99 | 2.37% | 40.92 | 42.80 | 29284 | 12257.73 | 1.76% |
| 2024-03-14 | 41.27 | 41.76 | 0.34 | 0.82% | 41.25 | 42.60 | 33514 | 14013.92 | 2.01% |
| 2024-03-13 | 40.38 | 41.42 | 0.73 | 1.79% | 40.20 | 42.07 | 37607 | 15456.83 | 2.26% |
| 2024-03-12 | 41.50 | 40.69 | -0.81 | -1.95% | 40.18 | 41.68 | 28841 | 11752.25 | 1.73% |
| 2024-03-11 | 39.18 | 41.50 | 2.12 | 5.38% | 38.91 | 41.75 | 66287 | 27013.08 | 3.98% |
| 2024-03-08 | 38.60 | 39.38 | 0.73 | 1.89% | 38.01 | 39.45 | 29944 | 11651.24 | 1.80% |
| 2024-03-07 | 37.00 | 38.65 | 1.68 | 4.54% | 37.00 | 40.00 | 69108 | 26834.61 | 4.15% |
| 2024-03-06 | 36.33 | 36.97 | 0.28 | 0.76% | 36.06 | 37.48 | 21317 | 7854.10 | 1.28% |
| 2024-03-05 | 37.05 | 36.69 | -0.72 | -1.92% | 36.33 | 37.34 | 24132 | 8895.00 | 1.45% |
| 2024-03-04 | 37.82 | 37.41 | 0.09 | 0.24% | 37.01 | 38.99 | 56670 | 21489.33 | 3.40% |
| 2024-03-01 | 35.62 | 37.32 | 1.84 | 5.19% | 35.48 | 37.48 | 54164 | 19912.50 | 3.25% |
| 2024-02-29 | 33.91 | 35.48 | 1.12 | 3.26% | 33.89 | 35.48 | 28672 | 10011.38 | 1.72% |
| 2024-02-28 | 37.33 | 34.36 | -2.95 | -7.91% | 34.26 | 37.50 | 28871 | 10401.21 | 1.73% |
| 2024-02-27 | 35.94 | 37.31 | 0.92 | 2.53% | 35.60 | 37.36 | 26442 | 9640.72 | 1.59% |
| 2024-02-26 | 36.17 | 36.39 | 0.89 | 2.51% | 35.50 | 37.21 | 39344 | 14395.70 | 2.36% |
| 2024-02-23 | 34.26 | 35.50 | 0.95 | 2.75% | 34.20 | 35.50 | 26473 | 9216.11 | 1.59% |
| 2024-02-22 | 33.48 | 34.55 | 0.84 | 2.49% | 33.34 | 35.40 | 20464 | 7030.73 | 1.23% |
| 2024-02-21 | 33.21 | 33.71 | -0.09 | -0.27% | 33.06 | 34.65 | 16222 | 5512.84 | 0.97% |
| 2024-02-20 | 33.88 | 33.80 | -0.23 | -0.68% | 33.17 | 34.08 | 13433 | 4513.11 | 0.81% |
| 2024-02-19 | 33.66 | 34.03 | 1.11 | 3.37% | 33.30 | 34.46 | 27768 | 9426.97 | 1.67% |
| 2024-02-08 | 30.19 | 32.92 | 2.88 | 9.59% | 29.80 | 33.04 | 43518 | 13901.97 | 2.61% |
| 2024-02-07 | 30.00 | 30.04 | 0.16 | 0.54% | 29.16 | 31.18 | 25062 | 7585.86 | 1.50% |
| 2024-02-06 | 27.73 | 29.88 | 2.09 | 7.52% | 26.33 | 30.42 | 30872 | 8807.09 | 1.85% |
| 2024-02-05 | 28.65 | 27.79 | -1.29 | -4.44% | 26.17 | 28.91 | 42863 | 11776.26 | 2.57% |
| 2024-02-02 | 30.28 | 29.08 | -1.15 | -3.80% | 27.68 | 30.89 | 22683 | 6611.93 | 1.36% |
| 2024-02-01 | 30.82 | 30.23 | -1.07 | -3.42% | 29.58 | 31.37 | 37520 | 11378.37 | 2.25% |
| 2024-01-31 | 31.33 | 31.30 | -0.25 | -0.79% | 30.55 | 32.70 | 28848 | 9108.34 | 1.73% |
| 2024-01-30 | 31.60 | 31.55 | -0.55 | -1.71% | 31.24 | 32.25 | 15913 | 5048.74 | 0.96% |