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 | 35.60 | 34.75 | -0.90 | -2.52% | 34.55 | 35.73 | 3692 | 1295.56 | 0.90% |
| 2024-05-07 | 36.07 | 35.65 | 0.12 | 0.34% | 35.14 | 36.13 | 3726 | 1331.52 | 0.91% |
| 2024-05-06 | 36.00 | 35.53 | -0.47 | -1.31% | 35.22 | 37.37 | 6639 | 2382.42 | 1.62% |
| 2024-04-30 | 35.81 | 36.00 | 0.50 | 1.41% | 35.40 | 36.29 | 4154 | 1488.86 | 1.02% |
| 2024-04-29 | 34.49 | 35.50 | 0.94 | 2.72% | 34.20 | 35.99 | 5446 | 1930.55 | 1.33% |
| 2024-04-26 | 33.11 | 34.56 | 1.56 | 4.73% | 32.94 | 34.77 | 4710 | 1598.20 | 1.15% |
| 2024-04-25 | 33.34 | 33.00 | -0.33 | -0.99% | 32.64 | 33.69 | 4147 | 1377.76 | 1.01% |
| 2024-04-24 | 31.61 | 33.33 | 1.40 | 4.38% | 31.61 | 33.53 | 4460 | 1472.49 | 1.09% |
| 2024-04-23 | 30.80 | 31.93 | 0.83 | 2.67% | 30.80 | 32.28 | 4745 | 1504.71 | 1.16% |
| 2024-04-22 | 30.85 | 31.10 | 0.25 | 0.81% | 29.94 | 32.30 | 4239 | 1321.26 | 1.04% |
| 2024-04-19 | 31.84 | 30.85 | -0.84 | -2.65% | 30.16 | 31.84 | 5544 | 1711.83 | 1.36% |
| 2024-04-18 | 31.30 | 31.69 | 0.93 | 3.02% | 30.40 | 32.58 | 6626 | 2098.18 | 1.62% |
| 2024-04-17 | 29.50 | 30.76 | 1.50 | 5.13% | 29.50 | 31.61 | 7169 | 2200.17 | 1.75% |
| 2024-04-16 | 30.80 | 29.26 | -2.77 | -8.65% | 29.18 | 31.36 | 9821 | 2947.76 | 2.40% |
| 2024-04-15 | 34.17 | 32.03 | -2.53 | -7.32% | 31.02 | 34.81 | 8922 | 2887.35 | 2.18% |
| 2024-04-12 | 34.81 | 34.56 | -0.45 | -1.29% | 34.46 | 35.70 | 3918 | 1370.13 | 0.96% |
| 2024-04-11 | 35.21 | 35.01 | -0.24 | -0.68% | 34.97 | 35.95 | 3920 | 1386.87 | 0.96% |
| 2024-04-10 | 35.50 | 35.25 | -1.13 | -3.11% | 34.88 | 35.86 | 4134 | 1462.00 | 1.01% |
| 2024-04-09 | 35.78 | 36.38 | 0.60 | 1.68% | 35.43 | 36.79 | 2698 | 971.54 | 0.66% |
| 2024-04-08 | 36.69 | 35.78 | -1.30 | -3.51% | 35.52 | 36.99 | 3986 | 1449.41 | 0.97% |
| 2024-04-03 | 37.65 | 37.08 | -0.87 | -2.29% | 37.05 | 38.10 | 3255 | 1215.86 | 0.80% |
| 2024-04-02 | 39.00 | 37.95 | -0.40 | -1.04% | 37.55 | 39.00 | 4738 | 1805.15 | 1.16% |
| 2024-04-01 | 38.56 | 38.35 | 0.54 | 1.43% | 37.35 | 38.58 | 6794 | 2586.22 | 1.66% |
| 2024-03-29 | 36.20 | 37.81 | 1.46 | 4.02% | 35.75 | 37.86 | 6837 | 2518.92 | 1.67% |
| 2024-03-28 | 36.10 | 36.35 | 0.25 | 0.69% | 35.81 | 37.37 | 5864 | 2152.74 | 1.43% |
| 2024-03-27 | 37.45 | 36.10 | -1.70 | -4.50% | 36.10 | 38.00 | 5595 | 2062.99 | 1.37% |
| 2024-03-26 | 38.71 | 37.80 | -1.24 | -3.18% | 37.18 | 39.29 | 6126 | 2342.17 | 1.50% |
| 2024-03-25 | 41.58 | 39.04 | -2.59 | -6.22% | 39.04 | 41.74 | 9322 | 3745.14 | 2.28% |
| 2024-03-22 | 41.54 | 41.63 | -0.09 | -0.22% | 40.64 | 42.44 | 5458 | 2257.31 | 1.33% |
| 2024-03-21 | 41.95 | 41.72 | -0.23 | -0.55% | 41.40 | 43.16 | 6231 | 2629.22 | 1.52% |
| 2024-03-20 | 40.91 | 41.95 | 1.04 | 2.54% | 40.72 | 42.48 | 4503 | 1874.92 | 1.10% |
| 2024-03-19 | 40.42 | 40.91 | 0.36 | 0.89% | 39.86 | 41.94 | 5897 | 2429.01 | 1.44% |
| 2024-03-18 | 39.68 | 40.55 | 0.85 | 2.14% | 38.88 | 40.86 | 4832 | 1938.11 | 1.18% |
| 2024-03-15 | 37.98 | 39.70 | 1.05 | 2.72% | 37.98 | 39.72 | 5521 | 2146.96 | 1.35% |
| 2024-03-14 | 39.20 | 38.65 | -1.67 | -4.14% | 38.00 | 39.98 | 8411 | 3269.94 | 2.06% |
| 2024-03-13 | 39.55 | 40.32 | 0.88 | 2.23% | 39.55 | 41.52 | 6350 | 2586.75 | 1.55% |
| 2024-03-12 | 38.99 | 39.44 | 0.61 | 1.57% | 38.63 | 39.98 | 5570 | 2197.39 | 1.36% |
| 2024-03-11 | 37.80 | 38.83 | 1.03 | 2.72% | 37.08 | 38.97 | 4639 | 1768.90 | 1.13% |
| 2024-03-08 | 37.42 | 37.80 | 0.38 | 1.02% | 36.81 | 38.00 | 5091 | 1908.56 | 1.25% |
| 2024-03-07 | 38.45 | 37.42 | -0.46 | -1.21% | 36.85 | 38.45 | 5386 | 2023.82 | 1.32% |
| 2024-03-06 | 37.79 | 37.88 | 0.67 | 1.80% | 37.01 | 38.68 | 7485 | 2836.67 | 1.83% |
| 2024-03-05 | 38.39 | 37.21 | -0.61 | -1.61% | 37.00 | 38.39 | 6280 | 2363.03 | 1.54% |
| 2024-03-04 | 38.36 | 37.82 | -0.38 | -0.99% | 36.43 | 38.44 | 5975 | 2246.44 | 1.46% |
| 2024-03-01 | 36.41 | 38.20 | 1.51 | 4.12% | 36.41 | 38.76 | 9676 | 3655.58 | 2.37% |
| 2024-02-29 | 35.58 | 36.69 | 1.52 | 4.32% | 35.18 | 37.03 | 12384 | 4454.15 | 3.03% |
| 2024-02-28 | 39.05 | 35.17 | -3.91 | -10.01% | 35.00 | 40.44 | 12272 | 4595.85 | 3.00% |
| 2024-02-27 | 37.86 | 39.08 | 1.20 | 3.17% | 37.25 | 39.09 | 7093 | 2710.45 | 1.73% |
| 2024-02-26 | 36.85 | 37.88 | 1.21 | 3.30% | 36.60 | 39.24 | 9785 | 3743.25 | 2.39% |
| 2024-02-23 | 37.20 | 36.67 | 0.90 | 2.52% | 36.01 | 37.42 | 8467 | 3096.88 | 2.07% |
| 2024-02-22 | 33.23 | 35.77 | 2.19 | 6.52% | 33.23 | 36.50 | 8702 | 3095.14 | 2.13% |
| 2024-02-21 | 32.97 | 33.58 | 0.57 | 1.73% | 32.38 | 34.80 | 7160 | 2430.54 | 1.75% |
| 2024-02-20 | 33.32 | 33.01 | -0.18 | -0.54% | 32.50 | 33.50 | 6236 | 2053.24 | 1.52% |
| 2024-02-19 | 31.96 | 33.19 | 1.74 | 5.53% | 31.96 | 34.36 | 11044 | 3663.63 | 2.70% |
| 2024-02-08 | 27.20 | 31.45 | 4.18 | 15.33% | 27.18 | 31.95 | 10364 | 3044.14 | 2.53% |
| 2024-02-07 | 28.53 | 27.27 | -1.28 | -4.48% | 26.44 | 28.60 | 14335 | 3953.13 | 3.51% |
| 2024-02-06 | 27.22 | 28.55 | 0.56 | 2.00% | 25.72 | 29.57 | 13383 | 3667.90 | 3.27% |
| 2024-02-05 | 31.39 | 27.99 | -3.32 | -10.60% | 25.65 | 31.39 | 16489 | 4595.02 | 4.03% |
| 2024-02-02 | 33.16 | 31.31 | -2.38 | -7.06% | 30.03 | 34.17 | 9940 | 3183.46 | 2.43% |
| 2024-02-01 | 34.30 | 33.69 | -0.91 | -2.63% | 33.20 | 34.82 | 9058 | 3075.57 | 2.21% |
| 2024-01-31 | 37.30 | 34.60 | -2.52 | -6.79% | 34.58 | 37.76 | 6967 | 2499.30 | 1.70% |
| 2024-01-30 | 38.42 | 37.12 | -1.29 | -3.36% | 37.03 | 38.85 | 5152 | 1955.38 | 1.26% |