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 | 38.78 | 37.59 | -1.18 | -3.04% | 37.48 | 38.98 | 69897 | 26613.49 | 2.35% |
| 2024-05-07 | 38.33 | 38.77 | 0.32 | 0.83% | 38.16 | 39.00 | 70968 | 27461.80 | 2.39% |
| 2024-05-06 | 38.82 | 38.45 | 0.48 | 1.26% | 38.12 | 38.90 | 80322 | 30880.81 | 2.70% |
| 2024-04-30 | 39.20 | 37.97 | -0.09 | -0.24% | 37.91 | 39.50 | 93604 | 35950.55 | 3.15% |
| 2024-04-29 | 36.90 | 38.06 | 1.30 | 3.54% | 36.77 | 38.13 | 84247 | 31672.68 | 2.84% |
| 2024-04-26 | 36.31 | 36.76 | 0.09 | 0.25% | 36.31 | 37.21 | 79661 | 29297.38 | 2.68% |
| 2024-04-25 | 35.35 | 36.67 | 1.43 | 4.06% | 35.01 | 37.87 | 98841 | 36363.78 | 3.33% |
| 2024-04-24 | 34.31 | 35.24 | 1.03 | 3.01% | 34.29 | 35.37 | 50552 | 17674.75 | 1.70% |
| 2024-04-23 | 34.28 | 34.21 | -0.05 | -0.15% | 33.75 | 34.80 | 43043 | 14704.73 | 1.45% |
| 2024-04-22 | 34.38 | 34.26 | -0.51 | -1.47% | 33.52 | 34.74 | 49838 | 17047.74 | 1.68% |
| 2024-04-19 | 35.59 | 34.77 | -1.37 | -3.79% | 34.74 | 36.10 | 61437 | 21701.06 | 2.07% |
| 2024-04-18 | 36.11 | 36.14 | -0.38 | -1.04% | 35.01 | 36.76 | 62784 | 22575.00 | 2.11% |
| 2024-04-17 | 36.02 | 36.52 | 1.04 | 2.93% | 35.64 | 36.63 | 71472 | 25918.28 | 2.41% |
| 2024-04-16 | 35.80 | 35.48 | -0.94 | -2.58% | 34.49 | 36.88 | 87561 | 31343.15 | 2.95% |
| 2024-04-15 | 35.68 | 36.42 | 0.90 | 2.53% | 35.53 | 38.28 | 100175 | 37187.09 | 3.37% |
| 2024-04-12 | 35.40 | 35.52 | 0.26 | 0.74% | 35.15 | 36.32 | 47858 | 17063.29 | 1.61% |
| 2024-04-11 | 35.52 | 35.26 | -0.63 | -1.76% | 35.20 | 36.41 | 54552 | 19492.68 | 1.84% |
| 2024-04-10 | 37.50 | 35.89 | -1.84 | -4.88% | 35.65 | 37.65 | 72001 | 26129.70 | 2.42% |
| 2024-04-09 | 37.50 | 37.73 | 0.13 | 0.35% | 37.27 | 38.30 | 47573 | 17939.09 | 1.60% |
| 2024-04-08 | 39.28 | 37.60 | -1.36 | -3.49% | 37.60 | 39.35 | 76665 | 29442.96 | 2.58% |
| 2024-04-03 | 38.86 | 38.96 | 0.36 | 0.93% | 38.12 | 39.38 | 78924 | 30655.00 | 2.66% |
| 2024-04-02 | 38.98 | 38.60 | -0.28 | -0.72% | 37.92 | 39.14 | 69162 | 26612.37 | 2.33% |
| 2024-04-01 | 37.72 | 38.88 | 1.00 | 2.64% | 37.60 | 38.88 | 88882 | 34157.43 | 2.99% |
| 2024-03-29 | 37.91 | 37.88 | -0.53 | -1.38% | 37.16 | 38.45 | 80891 | 30470.68 | 2.72% |
| 2024-03-28 | 37.40 | 38.41 | 0.24 | 0.63% | 36.51 | 39.00 | 152363 | 57566.18 | 5.13% |
| 2024-03-27 | 36.90 | 38.17 | 0.98 | 2.64% | 36.69 | 39.27 | 217765 | 83376.58 | 7.33% |
| 2024-03-26 | 35.66 | 37.19 | 1.44 | 4.03% | 35.61 | 37.76 | 141031 | 51595.05 | 4.75% |
| 2024-03-25 | 37.45 | 35.75 | -1.92 | -5.10% | 35.70 | 37.80 | 109035 | 40025.15 | 3.67% |
| 2024-03-22 | 38.96 | 37.67 | -1.08 | -2.79% | 37.64 | 39.26 | 103692 | 39669.58 | 3.49% |
| 2024-03-21 | 39.76 | 38.75 | -1.05 | -2.64% | 38.60 | 39.97 | 118484 | 46343.29 | 3.99% |
| 2024-03-20 | 38.80 | 39.80 | 1.00 | 2.58% | 38.00 | 40.10 | 162997 | 64303.62 | 5.49% |
| 2024-03-19 | 39.84 | 38.80 | -1.85 | -4.55% | 38.78 | 39.95 | 174843 | 68618.41 | 5.89% |
| 2024-03-18 | 37.95 | 40.65 | 2.73 | 7.20% | 37.95 | 40.68 | 245974 | 97400.59 | 8.28% |
| 2024-03-15 | 38.87 | 37.92 | -1.07 | -2.74% | 36.90 | 39.36 | 191628 | 72504.61 | 6.45% |
| 2024-03-14 | 39.33 | 38.99 | -1.14 | -2.84% | 37.89 | 40.50 | 288960 | 112616.18 | 9.73% |
| 2024-03-13 | 38.02 | 40.13 | 3.65 | 10.01% | 38.01 | 40.13 | 217021 | 86240.71 | 7.31% |
| 2024-03-12 | 34.98 | 36.48 | 1.76 | 5.07% | 34.50 | 37.30 | 144369 | 52041.26 | 4.86% |
| 2024-03-11 | 33.41 | 34.72 | 1.06 | 3.15% | 33.20 | 34.75 | 72233 | 24717.73 | 2.43% |
| 2024-03-08 | 33.05 | 33.66 | 0.62 | 1.88% | 32.85 | 33.82 | 64815 | 21660.49 | 2.18% |
| 2024-03-07 | 33.71 | 33.04 | -0.67 | -1.99% | 33.02 | 34.66 | 68472 | 23115.42 | 2.31% |
| 2024-03-06 | 33.93 | 33.71 | -0.34 | -1.00% | 33.01 | 34.34 | 76960 | 25862.14 | 2.59% |
| 2024-03-05 | 34.35 | 34.05 | -0.58 | -1.67% | 33.81 | 35.12 | 74854 | 25776.73 | 2.52% |
| 2024-03-04 | 34.69 | 34.63 | -0.29 | -0.83% | 34.14 | 35.23 | 85798 | 29742.36 | 2.89% |
| 2024-03-01 | 33.88 | 34.92 | 0.97 | 2.86% | 33.77 | 35.02 | 107156 | 37064.18 | 3.61% |
| 2024-02-29 | 32.24 | 33.95 | 1.63 | 5.04% | 32.06 | 34.01 | 102493 | 34300.03 | 3.45% |
| 2024-02-28 | 34.90 | 32.32 | -2.51 | -7.21% | 32.30 | 35.70 | 154044 | 52823.46 | 5.19% |
| 2024-02-27 | 32.50 | 34.83 | 2.22 | 6.81% | 32.17 | 34.98 | 144683 | 48936.69 | 4.87% |
| 2024-02-26 | 31.99 | 32.61 | 0.64 | 2.00% | 31.80 | 32.92 | 99223 | 32108.52 | 3.34% |
| 2024-02-23 | 32.00 | 31.97 | 0.14 | 0.44% | 31.54 | 32.11 | 90125 | 28666.15 | 3.03% |
| 2024-02-22 | 31.31 | 31.83 | 0.62 | 1.99% | 30.90 | 31.94 | 95832 | 30224.94 | 3.23% |
| 2024-02-21 | 30.81 | 31.21 | -0.31 | -0.98% | 30.61 | 32.41 | 120130 | 37965.66 | 4.05% |
| 2024-02-20 | 30.50 | 31.52 | 0.70 | 2.27% | 29.75 | 31.64 | 100087 | 30578.22 | 3.37% |
| 2024-02-19 | 30.86 | 30.82 | 0.22 | 0.72% | 30.14 | 31.47 | 100358 | 30882.87 | 3.38% |
| 2024-02-08 | 29.91 | 30.60 | 0.80 | 2.68% | 29.91 | 31.65 | 105312 | 32650.82 | 3.55% |
| 2024-02-07 | 28.76 | 29.80 | 1.01 | 3.51% | 28.50 | 30.37 | 113109 | 33644.47 | 3.81% |
| 2024-02-06 | 26.48 | 28.79 | 1.96 | 7.31% | 25.70 | 29.32 | 116535 | 32186.51 | 3.92% |
| 2024-02-05 | 28.80 | 26.83 | -2.39 | -8.18% | 26.30 | 28.87 | 123536 | 33682.89 | 4.16% |
| 2024-02-02 | 30.79 | 29.22 | -1.71 | -5.53% | 27.90 | 31.29 | 124156 | 36663.64 | 4.18% |
| 2024-02-01 | 29.96 | 30.93 | 0.83 | 2.76% | 29.68 | 31.90 | 101941 | 31575.21 | 3.43% |
| 2024-01-31 | 30.50 | 30.10 | -1.72 | -5.41% | 29.62 | 32.36 | 111353 | 34178.24 | 3.75% |
| 2024-01-30 | 34.00 | 31.82 | -3.53 | -9.99% | 31.82 | 34.00 | 152116 | 49527.76 | 5.12% |
| 2024-01-29 | 38.98 | 35.35 | -3.93 | -10.01% | 35.35 | 39.60 | 194878 | 71923.49 | 6.56% |