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 | 37.15 | 35.68 | -1.52 | -4.09% | 35.61 | 37.25 | 23473 | 8509.62 | 1.73% |
| 2024-05-07 | 36.00 | 37.20 | 1.11 | 3.08% | 35.99 | 37.28 | 25164 | 9297.59 | 1.85% |
| 2024-05-06 | 35.84 | 36.09 | 0.21 | 0.59% | 35.41 | 36.65 | 23414 | 8439.33 | 1.72% |
| 2024-04-30 | 34.01 | 35.88 | 1.08 | 3.10% | 34.00 | 36.80 | 44692 | 15891.21 | 3.29% |
| 2024-04-29 | 34.97 | 34.80 | -0.18 | -0.51% | 34.35 | 35.50 | 23342 | 8150.80 | 1.72% |
| 2024-04-26 | 35.55 | 34.98 | -0.02 | -0.06% | 34.56 | 36.58 | 30075 | 10705.23 | 2.21% |
| 2024-04-25 | 35.58 | 35.00 | -0.58 | -1.63% | 34.92 | 35.69 | 13001 | 4573.01 | 0.96% |
| 2024-04-24 | 36.05 | 35.58 | -0.37 | -1.03% | 34.40 | 36.61 | 19291 | 6771.20 | 1.42% |
| 2024-04-23 | 34.94 | 35.95 | 1.01 | 2.89% | 34.59 | 36.70 | 17257 | 6158.77 | 1.27% |
| 2024-04-22 | 35.40 | 34.94 | -0.81 | -2.27% | 34.76 | 36.09 | 15256 | 5394.99 | 1.12% |
| 2024-04-19 | 34.60 | 35.75 | 0.43 | 1.22% | 33.30 | 36.20 | 29377 | 10228.14 | 2.16% |
| 2024-04-18 | 35.72 | 35.32 | -0.61 | -1.70% | 34.76 | 36.27 | 15533 | 5511.39 | 1.14% |
| 2024-04-17 | 34.98 | 35.93 | 1.16 | 3.34% | 34.98 | 37.08 | 18385 | 6652.87 | 1.35% |
| 2024-04-16 | 38.02 | 34.77 | -3.52 | -9.19% | 34.55 | 38.02 | 20320 | 7300.05 | 1.49% |
| 2024-04-15 | 37.60 | 38.29 | 0.31 | 0.82% | 37.48 | 39.50 | 18072 | 6974.95 | 1.33% |
| 2024-04-12 | 38.39 | 37.98 | -0.31 | -0.81% | 37.80 | 39.20 | 12679 | 4864.01 | 0.93% |
| 2024-04-11 | 37.60 | 38.29 | 0.45 | 1.19% | 37.52 | 39.00 | 10667 | 4086.51 | 0.78% |
| 2024-04-10 | 38.80 | 37.84 | -1.06 | -2.72% | 37.50 | 39.08 | 9272 | 3544.38 | 0.68% |
| 2024-04-09 | 37.92 | 38.90 | 0.93 | 2.45% | 37.50 | 39.20 | 11258 | 4318.27 | 0.83% |
| 2024-04-08 | 39.04 | 37.97 | -1.44 | -3.65% | 37.93 | 39.18 | 12657 | 4859.33 | 0.93% |
| 2024-04-03 | 39.57 | 39.41 | -0.30 | -0.76% | 38.97 | 40.07 | 11096 | 4367.06 | 0.82% |
| 2024-04-02 | 41.15 | 39.71 | -0.90 | -2.22% | 39.26 | 41.15 | 14138 | 5664.91 | 1.04% |
| 2024-04-01 | 38.49 | 40.61 | 2.59 | 6.81% | 38.04 | 40.74 | 23859 | 9472.54 | 1.75% |
| 2024-03-29 | 38.00 | 38.02 | -0.13 | -0.34% | 37.25 | 38.18 | 10485 | 3948.02 | 0.77% |
| 2024-03-28 | 37.00 | 38.15 | 1.30 | 3.53% | 36.21 | 39.17 | 26406 | 10011.88 | 1.94% |
| 2024-03-27 | 38.49 | 36.85 | -1.90 | -4.90% | 36.81 | 38.89 | 14875 | 5617.95 | 1.09% |
| 2024-03-26 | 39.63 | 38.75 | -0.79 | -2.00% | 38.13 | 40.07 | 16856 | 6569.55 | 1.24% |
| 2024-03-25 | 41.37 | 39.54 | -2.46 | -5.86% | 39.33 | 41.66 | 27555 | 11177.29 | 2.03% |
| 2024-03-22 | 43.18 | 42.00 | -0.42 | -0.99% | 41.26 | 43.18 | 21909 | 9192.53 | 1.61% |
| 2024-03-21 | 43.25 | 42.42 | -0.93 | -2.15% | 42.10 | 43.50 | 14279 | 6089.61 | 1.05% |
| 2024-03-20 | 42.37 | 43.35 | 1.07 | 2.53% | 41.95 | 43.38 | 21114 | 9024.88 | 1.55% |
| 2024-03-19 | 44.20 | 42.28 | -2.26 | -5.07% | 42.28 | 44.20 | 27221 | 11723.94 | 2.00% |
| 2024-03-18 | 43.75 | 44.54 | 1.24 | 2.86% | 43.50 | 45.10 | 29558 | 13052.94 | 2.17% |
| 2024-03-15 | 42.69 | 43.30 | 0.30 | 0.70% | 42.00 | 43.30 | 19080 | 8140.62 | 1.40% |
| 2024-03-14 | 42.45 | 43.00 | 0.50 | 1.18% | 41.50 | 43.10 | 31484 | 13323.47 | 2.31% |
| 2024-03-13 | 44.40 | 42.50 | -1.90 | -4.28% | 41.49 | 44.40 | 47376 | 20157.25 | 3.48% |
| 2024-03-12 | 44.50 | 44.40 | -0.06 | -0.13% | 43.51 | 45.80 | 28468 | 12682.87 | 2.09% |
| 2024-03-11 | 43.90 | 44.46 | 0.46 | 1.05% | 43.20 | 44.74 | 35163 | 15468.30 | 2.59% |
| 2024-03-08 | 42.36 | 44.00 | 2.18 | 5.21% | 40.91 | 44.44 | 52911 | 22529.74 | 3.89% |
| 2024-03-07 | 40.75 | 41.82 | 1.98 | 4.97% | 39.05 | 43.43 | 74831 | 30493.85 | 5.50% |
| 2024-03-06 | 38.32 | 39.84 | 3.62 | 9.99% | 38.01 | 39.84 | 53063 | 20867.84 | 3.90% |
| 2024-03-05 | 36.72 | 36.22 | -0.68 | -1.84% | 36.00 | 36.95 | 14750 | 5378.84 | 1.08% |
| 2024-03-04 | 37.44 | 36.90 | -1.18 | -3.10% | 36.69 | 38.20 | 20801 | 7729.25 | 1.53% |
| 2024-03-01 | 38.20 | 38.08 | -0.05 | -0.13% | 37.20 | 38.66 | 19283 | 7308.90 | 1.42% |
| 2024-02-29 | 36.79 | 38.13 | 1.49 | 4.07% | 36.00 | 38.35 | 19776 | 7437.02 | 1.45% |
| 2024-02-28 | 39.42 | 36.64 | -3.36 | -8.40% | 36.00 | 39.96 | 31758 | 12082.49 | 2.34% |
| 2024-02-27 | 39.27 | 40.00 | 0.58 | 1.47% | 37.06 | 40.00 | 32710 | 12544.25 | 2.41% |
| 2024-02-26 | 39.18 | 39.42 | 0.47 | 1.21% | 38.51 | 41.49 | 31093 | 12329.96 | 2.29% |
| 2024-02-23 | 39.41 | 38.95 | -0.26 | -0.66% | 37.62 | 39.41 | 33841 | 13064.25 | 2.49% |
| 2024-02-22 | 35.50 | 39.21 | 3.55 | 9.96% | 35.05 | 39.23 | 53685 | 20344.61 | 3.95% |
| 2024-02-21 | 35.56 | 35.66 | -0.62 | -1.71% | 34.53 | 36.28 | 24073 | 8513.30 | 1.77% |
| 2024-02-20 | 38.40 | 36.28 | -1.52 | -4.02% | 35.03 | 39.66 | 47574 | 17391.80 | 3.50% |
| 2024-02-19 | 37.44 | 37.80 | 1.35 | 3.70% | 36.14 | 38.25 | 27749 | 10439.30 | 2.04% |
| 2024-02-08 | 33.84 | 36.45 | 2.60 | 7.68% | 33.16 | 37.00 | 27048 | 9636.83 | 1.99% |
| 2024-02-07 | 33.50 | 33.85 | -0.15 | -0.44% | 32.74 | 34.79 | 31871 | 10812.22 | 2.34% |
| 2024-02-06 | 32.00 | 34.00 | 1.28 | 3.91% | 30.87 | 34.33 | 29239 | 9536.76 | 2.15% |
| 2024-02-05 | 31.66 | 32.72 | 0.90 | 2.83% | 29.23 | 35.00 | 37090 | 11811.46 | 2.73% |
| 2024-02-02 | 30.87 | 31.82 | 0.94 | 3.04% | 30.61 | 33.66 | 40862 | 13156.33 | 3.00% |
| 2024-02-01 | 29.66 | 30.88 | 1.23 | 4.15% | 28.30 | 30.96 | 20381 | 6075.05 | 1.50% |
| 2024-01-31 | 31.15 | 29.65 | -1.50 | -4.82% | 29.61 | 32.33 | 18161 | 5583.71 | 1.34% |
| 2024-01-30 | 32.00 | 31.15 | -1.05 | -3.26% | 31.10 | 32.49 | 7803 | 2476.14 | 0.57% |