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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 36.87 | 36.20 | -0.49 | -1.34% | 35.90 | 36.87 | 9458 | 3422.87 | 1.35% |
| 2024-05-09 | 36.47 | 36.69 | 0.29 | 0.80% | 36.44 | 36.86 | 11489 | 4209.70 | 1.64% |
| 2024-05-08 | 37.01 | 36.40 | -0.52 | -1.41% | 36.07 | 37.16 | 12516 | 4571.11 | 1.78% |
| 2024-05-07 | 37.16 | 36.92 | -0.61 | -1.63% | 36.72 | 37.57 | 17760 | 6567.53 | 2.53% |
| 2024-05-06 | 37.00 | 37.53 | 0.10 | 0.27% | 36.60 | 37.53 | 24536 | 9102.24 | 3.50% |
| 2024-04-30 | 37.90 | 37.43 | -1.70 | -4.34% | 36.52 | 37.90 | 24529 | 9071.60 | 3.49% |
| 2024-04-29 | 35.62 | 39.13 | 3.56 | 10.01% | 35.57 | 39.13 | 10934 | 4134.61 | 1.56% |
| 2024-04-26 | 35.13 | 35.57 | 0.05 | 0.14% | 34.90 | 35.69 | 5764 | 2042.74 | 0.82% |
| 2024-04-25 | 34.67 | 35.52 | 0.72 | 2.07% | 34.55 | 35.59 | 5626 | 1980.08 | 0.80% |
| 2024-04-24 | 33.90 | 34.80 | 1.09 | 3.23% | 33.65 | 35.07 | 6055 | 2084.79 | 0.86% |
| 2024-04-23 | 33.02 | 33.71 | 0.71 | 2.15% | 33.02 | 34.17 | 7670 | 2580.58 | 1.09% |
| 2024-04-22 | 33.45 | 33.00 | -0.65 | -1.93% | 32.35 | 33.84 | 5809 | 1921.65 | 0.83% |
| 2024-04-19 | 34.01 | 33.65 | -0.67 | -1.95% | 33.40 | 34.39 | 5272 | 1779.66 | 0.75% |
| 2024-04-18 | 33.35 | 34.32 | 0.92 | 2.75% | 32.87 | 35.18 | 12035 | 4130.76 | 1.71% |
| 2024-04-17 | 31.43 | 33.40 | 2.45 | 7.92% | 31.43 | 33.58 | 9480 | 3112.83 | 1.35% |
| 2024-04-16 | 33.08 | 30.95 | -3.44 | -10.00% | 30.95 | 34.40 | 16105 | 5081.18 | 2.29% |
| 2024-04-15 | 36.50 | 34.39 | -2.39 | -6.50% | 33.53 | 37.78 | 14253 | 4952.01 | 2.03% |
| 2024-04-12 | 36.30 | 36.78 | 0.35 | 0.96% | 36.30 | 37.88 | 6565 | 2438.18 | 0.94% |
| 2024-04-11 | 35.48 | 36.43 | 0.93 | 2.62% | 35.01 | 37.27 | 9681 | 3531.50 | 1.38% |
| 2024-04-10 | 37.49 | 35.50 | -1.73 | -4.65% | 35.17 | 37.49 | 9559 | 3431.55 | 1.36% |
| 2024-04-09 | 36.74 | 37.23 | 0.50 | 1.36% | 36.74 | 37.50 | 5856 | 2175.74 | 0.83% |
| 2024-04-08 | 38.79 | 36.73 | -2.05 | -5.29% | 36.48 | 38.93 | 6993 | 2615.66 | 1.00% |
| 2024-04-03 | 38.69 | 38.78 | 0.23 | 0.60% | 37.80 | 38.98 | 5824 | 2235.58 | 0.83% |
| 2024-04-02 | 37.97 | 38.55 | 0.59 | 1.55% | 37.81 | 38.71 | 7040 | 2694.06 | 1.00% |
| 2024-04-01 | 37.12 | 37.96 | 0.85 | 2.29% | 37.12 | 37.98 | 5893 | 2220.31 | 0.84% |
| 2024-03-29 | 37.10 | 37.11 | 0.11 | 0.30% | 36.43 | 37.88 | 5967 | 2204.34 | 0.85% |
| 2024-03-28 | 35.62 | 37.00 | 1.45 | 4.08% | 35.62 | 37.53 | 5290 | 1949.62 | 0.75% |
| 2024-03-27 | 36.97 | 35.55 | -1.39 | -3.76% | 35.50 | 37.48 | 4421 | 1613.63 | 0.63% |
| 2024-03-26 | 36.84 | 36.94 | 0.12 | 0.33% | 36.08 | 37.44 | 4781 | 1751.41 | 0.68% |
| 2024-03-25 | 36.94 | 36.82 | -0.48 | -1.29% | 36.80 | 38.28 | 6558 | 2461.24 | 0.93% |
| 2024-03-22 | 38.00 | 37.30 | -0.80 | -2.10% | 36.90 | 38.18 | 5546 | 2073.46 | 0.79% |
| 2024-03-21 | 38.00 | 38.10 | 0.12 | 0.32% | 37.40 | 38.49 | 5026 | 1908.59 | 0.72% |
| 2024-03-20 | 38.50 | 37.98 | -0.20 | -0.52% | 37.59 | 38.50 | 4610 | 1749.21 | 0.66% |
| 2024-03-19 | 37.58 | 38.18 | 0.48 | 1.27% | 37.40 | 38.54 | 6587 | 2506.97 | 0.94% |
| 2024-03-18 | 37.19 | 37.70 | 0.71 | 1.92% | 36.61 | 38.35 | 6394 | 2418.02 | 0.91% |
| 2024-03-15 | 35.88 | 36.99 | 0.99 | 2.75% | 35.82 | 37.09 | 6211 | 2266.24 | 0.88% |
| 2024-03-14 | 36.28 | 36.00 | -0.19 | -0.53% | 35.51 | 36.45 | 4888 | 1763.56 | 0.70% |
| 2024-03-13 | 36.49 | 36.19 | -0.26 | -0.71% | 35.90 | 36.60 | 5808 | 2101.60 | 0.83% |
| 2024-03-12 | 35.22 | 36.45 | 1.27 | 3.61% | 35.13 | 36.66 | 13298 | 4777.47 | 1.89% |
| 2024-03-11 | 34.38 | 35.18 | 0.74 | 2.15% | 34.30 | 35.19 | 6848 | 2379.87 | 0.98% |
| 2024-03-08 | 34.09 | 34.44 | 0.18 | 0.53% | 34.00 | 34.68 | 5168 | 1772.56 | 0.74% |
| 2024-03-07 | 34.86 | 34.26 | -0.52 | -1.50% | 34.14 | 35.34 | 5057 | 1761.60 | 0.72% |
| 2024-03-06 | 34.07 | 34.78 | 0.83 | 2.44% | 33.66 | 35.00 | 7091 | 2440.02 | 1.01% |
| 2024-03-05 | 34.68 | 33.95 | -0.72 | -2.08% | 33.80 | 34.87 | 5455 | 1860.49 | 0.78% |
| 2024-03-04 | 35.23 | 34.67 | -0.30 | -0.86% | 34.18 | 35.36 | 6530 | 2265.16 | 0.93% |
| 2024-03-01 | 34.87 | 34.97 | 0.12 | 0.34% | 34.35 | 35.23 | 11003 | 3826.33 | 1.57% |
| 2024-02-29 | 33.02 | 34.85 | 0.87 | 2.56% | 33.02 | 34.85 | 16193 | 5539.57 | 2.31% |
| 2024-02-28 | 37.70 | 33.98 | -3.77 | -9.99% | 33.98 | 38.11 | 20242 | 7211.09 | 2.88% |
| 2024-02-27 | 35.09 | 37.75 | 2.34 | 6.61% | 34.77 | 37.98 | 10415 | 3815.39 | 1.48% |
| 2024-02-26 | 35.05 | 35.41 | 0.74 | 2.13% | 34.62 | 36.31 | 11594 | 4119.44 | 1.65% |
| 2024-02-23 | 33.06 | 34.67 | 1.62 | 4.90% | 33.06 | 34.98 | 12718 | 4335.34 | 1.81% |
| 2024-02-22 | 32.14 | 33.05 | 0.48 | 1.47% | 32.13 | 33.36 | 7326 | 2407.25 | 1.04% |
| 2024-02-21 | 31.30 | 32.57 | 0.94 | 2.97% | 31.30 | 33.80 | 10707 | 3508.78 | 1.53% |
| 2024-02-20 | 31.25 | 31.63 | 0.07 | 0.22% | 30.78 | 31.96 | 6914 | 2169.97 | 0.98% |
| 2024-02-19 | 30.35 | 31.56 | 1.63 | 5.45% | 30.31 | 32.27 | 16564 | 5196.94 | 2.36% |
| 2024-02-08 | 27.54 | 29.93 | 2.59 | 9.47% | 26.93 | 30.00 | 15669 | 4501.38 | 2.23% |
| 2024-02-07 | 29.80 | 27.34 | -1.37 | -4.77% | 26.86 | 29.96 | 17914 | 5044.25 | 2.55% |
| 2024-02-06 | 28.44 | 28.71 | -1.35 | -4.49% | 27.05 | 29.76 | 20233 | 5642.07 | 2.88% |
| 2024-02-05 | 33.40 | 30.06 | -3.34 | -10.00% | 30.06 | 33.40 | 13294 | 4046.63 | 1.89% |
| 2024-02-02 | 34.65 | 33.40 | -1.34 | -3.86% | 32.32 | 35.31 | 14367 | 4882.14 | 2.05% |
| 2024-02-01 | 35.19 | 34.74 | -0.67 | -1.89% | 34.01 | 35.48 | 9544 | 3318.14 | 1.36% |