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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 35.60 | 34.69 | -1.22 | -3.40% | 34.11 | 35.65 | 25424 | 8853.62 | 1.32% |
| 2024-05-10 | 36.68 | 35.91 | -0.68 | -1.86% | 35.68 | 36.68 | 11471 | 4128.67 | 0.60% |
| 2024-05-09 | 36.50 | 36.59 | 0.23 | 0.63% | 36.43 | 37.16 | 13494 | 4963.29 | 0.70% |
| 2024-05-08 | 36.71 | 36.36 | -0.50 | -1.36% | 36.20 | 36.96 | 9241 | 3378.97 | 0.48% |
| 2024-05-07 | 36.40 | 36.86 | 0.36 | 0.99% | 36.33 | 37.28 | 12931 | 4777.34 | 0.67% |
| 2024-05-06 | 36.22 | 36.50 | 0.69 | 1.93% | 36.22 | 36.99 | 15278 | 5592.90 | 0.79% |
| 2024-04-30 | 36.67 | 35.81 | -0.86 | -2.35% | 35.60 | 37.20 | 28373 | 10291.37 | 1.47% |
| 2024-04-29 | 37.41 | 36.67 | -1.15 | -3.04% | 35.80 | 37.41 | 52276 | 19031.97 | 2.72% |
| 2024-04-26 | 36.70 | 37.82 | 1.13 | 3.08% | 36.47 | 37.82 | 18103 | 6753.03 | 0.94% |
| 2024-04-25 | 36.80 | 36.69 | 0.05 | 0.14% | 36.25 | 36.98 | 11908 | 4361.32 | 0.62% |
| 2024-04-24 | 35.62 | 36.64 | 1.04 | 2.92% | 35.60 | 36.69 | 14907 | 5395.35 | 0.77% |
| 2024-04-23 | 35.95 | 35.60 | -0.38 | -1.06% | 35.05 | 36.27 | 14220 | 5057.69 | 0.74% |
| 2024-04-22 | 35.31 | 35.98 | 0.67 | 1.90% | 34.80 | 36.56 | 19206 | 6908.67 | 1.00% |
| 2024-04-19 | 35.51 | 35.31 | -0.29 | -0.81% | 34.50 | 35.85 | 12803 | 4484.92 | 0.67% |
| 2024-04-18 | 35.65 | 35.60 | -0.15 | -0.42% | 35.36 | 36.34 | 12224 | 4388.52 | 0.64% |
| 2024-04-17 | 34.57 | 35.75 | 1.50 | 4.38% | 34.01 | 35.76 | 13869 | 4895.05 | 0.72% |
| 2024-04-16 | 35.38 | 34.25 | -1.55 | -4.33% | 33.90 | 35.59 | 17577 | 6080.14 | 0.91% |
| 2024-04-15 | 36.00 | 35.80 | -0.21 | -0.58% | 34.90 | 36.30 | 15388 | 5469.49 | 0.80% |
| 2024-04-12 | 36.10 | 36.01 | 0.01 | 0.03% | 35.81 | 36.80 | 11564 | 4199.70 | 0.60% |
| 2024-04-11 | 35.69 | 36.00 | 0.21 | 0.59% | 35.52 | 36.56 | 12502 | 4516.23 | 0.65% |
| 2024-04-10 | 36.88 | 35.79 | -0.70 | -1.92% | 35.50 | 36.95 | 12927 | 4644.77 | 0.67% |
| 2024-04-09 | 37.30 | 36.49 | -0.40 | -1.08% | 35.60 | 37.30 | 22381 | 8111.86 | 1.16% |
| 2024-04-08 | 37.09 | 36.89 | 0.43 | 1.18% | 36.89 | 38.85 | 32135 | 12114.47 | 1.67% |
| 2024-04-03 | 36.39 | 36.46 | -0.19 | -0.52% | 35.88 | 36.79 | 11415 | 4150.45 | 0.59% |
| 2024-04-02 | 37.50 | 36.65 | -0.82 | -2.19% | 36.36 | 38.10 | 15321 | 5654.86 | 0.80% |
| 2024-04-01 | 37.19 | 37.47 | 0.28 | 0.75% | 36.91 | 37.55 | 9998 | 3719.64 | 0.52% |
| 2024-03-29 | 36.70 | 37.19 | 0.79 | 2.17% | 36.30 | 37.48 | 13850 | 5148.93 | 0.72% |
| 2024-03-28 | 35.79 | 36.40 | 0.59 | 1.65% | 35.50 | 37.00 | 14488 | 5280.72 | 0.75% |
| 2024-03-27 | 37.33 | 35.81 | -1.53 | -4.10% | 35.56 | 37.50 | 16501 | 5971.77 | 0.86% |
| 2024-03-26 | 37.55 | 37.34 | -0.01 | -0.03% | 36.20 | 37.80 | 20855 | 7695.66 | 1.08% |
| 2024-03-25 | 38.49 | 37.35 | -0.95 | -2.48% | 37.35 | 38.58 | 12396 | 4714.00 | 0.64% |
| 2024-03-22 | 38.51 | 38.30 | -0.16 | -0.42% | 38.00 | 38.89 | 16625 | 6408.73 | 0.86% |
| 2024-03-21 | 39.17 | 38.46 | -0.71 | -1.81% | 38.39 | 39.95 | 17668 | 6869.76 | 0.92% |
| 2024-03-20 | 39.20 | 39.17 | -0.29 | -0.73% | 38.51 | 39.70 | 17605 | 6871.40 | 0.91% |
| 2024-03-19 | 39.19 | 39.46 | 0.06 | 0.15% | 38.60 | 40.68 | 23982 | 9405.60 | 1.25% |
| 2024-03-18 | 39.77 | 39.40 | 0.45 | 1.16% | 38.40 | 39.82 | 20067 | 7832.71 | 1.04% |
| 2024-03-15 | 38.00 | 38.95 | 1.03 | 2.72% | 37.56 | 39.00 | 19744 | 7603.95 | 1.03% |
| 2024-03-14 | 39.06 | 37.92 | -0.01 | -0.03% | 37.47 | 39.38 | 18896 | 7198.36 | 0.98% |
| 2024-03-13 | 38.49 | 37.93 | -0.37 | -0.97% | 37.80 | 39.50 | 17478 | 6748.48 | 0.91% |
| 2024-03-12 | 37.86 | 38.30 | 0.23 | 0.60% | 37.61 | 38.88 | 22744 | 8715.23 | 1.18% |
| 2024-03-11 | 37.51 | 38.07 | -0.05 | -0.13% | 36.88 | 38.46 | 24201 | 9046.55 | 1.26% |
| 2024-03-08 | 34.71 | 38.12 | 3.41 | 9.82% | 34.36 | 39.80 | 57306 | 21366.64 | 2.98% |
| 2024-03-07 | 35.69 | 34.71 | -0.74 | -2.09% | 34.00 | 36.30 | 24976 | 8758.68 | 1.30% |
| 2024-03-06 | 34.86 | 35.45 | 0.27 | 0.77% | 34.50 | 35.73 | 20271 | 7143.84 | 1.05% |
| 2024-03-05 | 35.95 | 35.18 | -0.99 | -2.74% | 34.82 | 36.13 | 20035 | 7100.62 | 1.04% |
| 2024-03-04 | 35.00 | 36.17 | 0.97 | 2.76% | 34.23 | 36.35 | 29623 | 10510.30 | 1.54% |
| 2024-03-01 | 34.90 | 35.20 | 0.23 | 0.66% | 34.31 | 35.68 | 23027 | 8082.02 | 1.20% |
| 2024-02-29 | 32.00 | 34.97 | 2.29 | 7.01% | 31.88 | 34.99 | 32227 | 10929.83 | 1.67% |
| 2024-02-28 | 34.95 | 32.68 | -2.82 | -7.94% | 32.67 | 35.58 | 38229 | 13045.90 | 1.99% |
| 2024-02-27 | 35.06 | 35.50 | -0.18 | -0.50% | 33.58 | 36.00 | 59822 | 20592.63 | 3.11% |
| 2024-02-26 | 32.04 | 35.68 | 5.95 | 20.01% | 31.57 | 35.68 | 64195 | 21868.14 | 3.34% |
| 2024-02-23 | 29.00 | 29.73 | 0.75 | 2.59% | 28.66 | 29.73 | 15544 | 4560.35 | 0.81% |
| 2024-02-22 | 28.33 | 28.98 | 0.48 | 1.68% | 28.33 | 28.99 | 11524 | 3305.70 | 0.60% |
| 2024-02-21 | 27.90 | 28.50 | 0.38 | 1.35% | 27.50 | 29.25 | 15987 | 4576.83 | 0.83% |
| 2024-02-20 | 28.00 | 28.12 | 0.16 | 0.57% | 27.30 | 28.19 | 11925 | 3310.07 | 0.62% |
| 2024-02-19 | 27.40 | 27.96 | 0.98 | 3.63% | 27.40 | 29.19 | 23107 | 6532.27 | 1.20% |
| 2024-02-08 | 24.94 | 26.98 | 2.25 | 9.10% | 24.40 | 26.99 | 23573 | 6103.60 | 1.22% |
| 2024-02-07 | 23.98 | 24.73 | 1.07 | 4.52% | 23.43 | 25.25 | 25122 | 6162.87 | 1.31% |
| 2024-02-06 | 22.00 | 23.66 | 1.37 | 6.15% | 21.12 | 24.00 | 30347 | 6861.71 | 1.58% |
| 2024-02-05 | 24.20 | 22.29 | -2.46 | -9.94% | 21.16 | 24.20 | 32934 | 7355.54 | 1.71% |