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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 39.56 | 39.47 | -0.09 | -0.23% | 38.58 | 39.65 | 39544 | 15475.11 | 0.43% |
| 2024-05-16 | 39.61 | 39.56 | 0.12 | 0.30% | 39.10 | 40.02 | 29341 | 11620.61 | 0.32% |
| 2024-05-15 | 39.75 | 39.44 | -0.42 | -1.05% | 39.20 | 39.99 | 27686 | 10981.85 | 0.30% |
| 2024-05-14 | 39.69 | 39.86 | 0.36 | 0.91% | 39.48 | 40.09 | 46190 | 18361.83 | 0.50% |
| 2024-05-13 | 38.43 | 39.50 | 0.84 | 2.17% | 38.20 | 39.70 | 63279 | 24775.09 | 0.68% |
| 2024-05-10 | 37.68 | 38.66 | 1.05 | 2.79% | 37.68 | 39.20 | 71618 | 27515.18 | 0.78% |
| 2024-05-09 | 36.72 | 37.61 | 0.70 | 1.90% | 36.72 | 37.88 | 45064 | 16915.00 | 0.49% |
| 2024-05-08 | 37.82 | 36.91 | -0.86 | -2.28% | 36.70 | 38.05 | 59601 | 22112.55 | 0.65% |
| 2024-05-07 | 36.99 | 37.77 | 0.62 | 1.67% | 36.60 | 38.29 | 82716 | 31146.79 | 0.90% |
| 2024-05-06 | 35.95 | 37.15 | 1.78 | 5.03% | 35.66 | 37.48 | 93436 | 34233.16 | 1.01% |
| 2024-04-30 | 35.19 | 35.37 | 0.18 | 0.51% | 34.89 | 35.92 | 78113 | 27730.83 | 0.85% |
| 2024-04-29 | 34.70 | 35.19 | 0.99 | 2.89% | 34.01 | 35.34 | 88923 | 30822.23 | 0.96% |
| 2024-04-26 | 33.95 | 34.20 | 0.00 | 0.00% | 33.70 | 34.33 | 67222 | 22835.94 | 0.73% |
| 2024-04-25 | 34.38 | 34.20 | -0.35 | -1.01% | 34.15 | 34.55 | 21995 | 7536.55 | 0.24% |
| 2024-04-24 | 34.74 | 34.55 | -0.19 | -0.55% | 34.08 | 34.78 | 30700 | 10562.53 | 0.33% |
| 2024-04-23 | 35.35 | 34.74 | -0.20 | -0.57% | 34.40 | 35.35 | 31894 | 11088.72 | 0.35% |
| 2024-04-22 | 34.97 | 34.94 | -0.36 | -1.02% | 34.85 | 35.57 | 39805 | 13970.21 | 0.43% |
| 2024-04-19 | 36.15 | 35.30 | -0.95 | -2.62% | 34.61 | 36.26 | 51401 | 18063.22 | 0.56% |
| 2024-04-18 | 35.78 | 36.25 | 0.47 | 1.31% | 35.41 | 36.65 | 37302 | 13517.81 | 0.40% |
| 2024-04-17 | 35.22 | 35.78 | 0.77 | 2.20% | 35.03 | 35.99 | 36065 | 12831.08 | 0.39% |
| 2024-04-16 | 35.41 | 35.01 | -0.64 | -1.80% | 35.00 | 36.10 | 46739 | 16534.84 | 0.51% |
| 2024-04-15 | 35.34 | 35.65 | 0.21 | 0.59% | 35.19 | 36.37 | 52169 | 18632.72 | 0.56% |
| 2024-04-12 | 35.88 | 35.44 | -0.44 | -1.23% | 35.29 | 36.36 | 41087 | 14653.87 | 0.44% |
| 2024-04-11 | 36.37 | 35.88 | -0.82 | -2.23% | 35.61 | 36.64 | 41309 | 14867.28 | 0.45% |
| 2024-04-10 | 37.05 | 36.70 | -0.33 | -0.89% | 36.58 | 37.28 | 31282 | 11543.70 | 0.34% |
| 2024-04-09 | 36.82 | 37.03 | 0.21 | 0.57% | 36.50 | 37.10 | 26026 | 9582.49 | 0.28% |
| 2024-04-08 | 38.05 | 36.82 | -1.32 | -3.46% | 36.73 | 38.24 | 33211 | 12326.45 | 0.36% |
| 2024-04-03 | 38.26 | 38.14 | -0.12 | -0.31% | 38.02 | 39.30 | 34426 | 13294.44 | 0.37% |
| 2024-04-02 | 38.78 | 38.26 | -0.54 | -1.39% | 37.96 | 39.01 | 37743 | 14535.19 | 0.41% |
| 2024-04-01 | 37.72 | 38.80 | 2.82 | 7.84% | 37.10 | 39.33 | 78298 | 30241.00 | 0.85% |
| 2024-03-29 | 35.18 | 35.98 | 0.58 | 1.64% | 35.15 | 36.22 | 16688 | 5972.12 | 0.18% |
| 2024-03-28 | 35.94 | 35.40 | -0.42 | -1.17% | 35.31 | 36.16 | 35096 | 12526.47 | 0.38% |
| 2024-03-27 | 36.61 | 35.82 | -0.90 | -2.45% | 35.80 | 37.28 | 27100 | 9893.02 | 0.29% |
| 2024-03-26 | 35.72 | 36.72 | 0.97 | 2.71% | 35.43 | 36.82 | 26460 | 9597.03 | 0.29% |
| 2024-03-25 | 35.55 | 35.75 | 0.09 | 0.25% | 35.41 | 35.95 | 16276 | 5805.46 | 0.18% |
| 2024-03-22 | 35.78 | 35.66 | -0.26 | -0.72% | 35.45 | 36.23 | 21885 | 7857.40 | 0.24% |
| 2024-03-21 | 36.21 | 35.92 | -0.41 | -1.13% | 35.55 | 36.50 | 22603 | 8102.51 | 0.24% |
| 2024-03-20 | 36.88 | 36.33 | -0.57 | -1.54% | 36.07 | 37.08 | 22497 | 8180.14 | 0.24% |
| 2024-03-19 | 37.01 | 36.90 | -0.28 | -0.75% | 36.67 | 37.20 | 23545 | 8698.03 | 0.25% |
| 2024-03-18 | 36.70 | 37.18 | 0.51 | 1.39% | 36.11 | 37.23 | 31019 | 11386.32 | 0.34% |
| 2024-03-15 | 36.28 | 36.67 | 0.13 | 0.36% | 36.25 | 36.98 | 16604 | 6074.35 | 0.18% |
| 2024-03-14 | 36.98 | 36.54 | -0.56 | -1.51% | 36.35 | 36.98 | 29187 | 10679.46 | 0.32% |
| 2024-03-13 | 36.32 | 37.10 | 0.80 | 2.20% | 36.28 | 38.83 | 62965 | 23594.93 | 0.68% |
| 2024-03-12 | 34.59 | 36.30 | 1.68 | 4.85% | 34.59 | 36.46 | 41975 | 14972.30 | 0.45% |
| 2024-03-11 | 33.44 | 34.62 | 1.15 | 3.44% | 33.18 | 34.86 | 35264 | 12002.21 | 0.38% |
| 2024-03-08 | 34.18 | 33.47 | -0.71 | -2.08% | 33.17 | 34.40 | 39811 | 13347.46 | 0.43% |
| 2024-03-07 | 34.48 | 34.18 | -0.37 | -1.07% | 34.05 | 35.01 | 27277 | 9424.55 | 0.30% |
| 2024-03-06 | 34.91 | 34.55 | -0.36 | -1.03% | 34.42 | 35.14 | 26713 | 9261.63 | 0.29% |
| 2024-03-05 | 34.79 | 34.91 | -0.08 | -0.23% | 34.65 | 35.59 | 45124 | 15823.19 | 0.49% |
| 2024-03-04 | 35.13 | 34.99 | -0.13 | -0.37% | 34.65 | 35.49 | 30217 | 10580.98 | 0.33% |
| 2024-03-01 | 35.55 | 35.12 | -0.50 | -1.40% | 35.00 | 35.65 | 40759 | 14350.26 | 0.44% |
| 2024-02-29 | 34.85 | 35.62 | 0.22 | 0.62% | 34.85 | 35.86 | 37845 | 13381.49 | 0.41% |
| 2024-02-28 | 36.40 | 35.40 | -1.00 | -2.75% | 35.40 | 36.59 | 33288 | 11979.62 | 0.36% |
| 2024-02-27 | 36.17 | 36.40 | 0.03 | 0.08% | 36.02 | 36.57 | 31684 | 11499.34 | 0.34% |
| 2024-02-26 | 36.56 | 36.37 | -0.24 | -0.66% | 36.06 | 36.70 | 44583 | 16251.62 | 0.48% |
| 2024-02-23 | 36.62 | 36.61 | 0.04 | 0.11% | 35.84 | 36.86 | 40706 | 14799.12 | 0.44% |
| 2024-02-22 | 34.95 | 36.57 | 1.50 | 4.28% | 34.62 | 36.72 | 34215 | 12245.06 | 0.37% |
| 2024-02-21 | 33.74 | 35.07 | 1.22 | 3.60% | 33.51 | 35.52 | 34094 | 11882.28 | 0.37% |
| 2024-02-20 | 33.73 | 33.85 | 0.05 | 0.15% | 33.45 | 34.17 | 21552 | 7284.15 | 0.23% |
| 2024-02-19 | 34.09 | 33.80 | 0.05 | 0.15% | 33.30 | 34.55 | 40060 | 13535.04 | 0.43% |