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 | 37.00 | 37.25 | 0.58 | 1.58% | 36.11 | 37.77 | 17867 | 6613.25 | 4.20% |
| 2024-05-07 | 36.82 | 36.67 | 0.06 | 0.16% | 36.34 | 37.10 | 9357 | 3435.31 | 2.20% |
| 2024-05-06 | 35.55 | 36.61 | 1.50 | 4.27% | 35.55 | 37.20 | 21983 | 8081.74 | 5.17% |
| 2024-04-30 | 35.14 | 35.11 | 0.01 | 0.03% | 34.79 | 35.67 | 8397 | 2956.85 | 1.97% |
| 2024-04-29 | 33.40 | 35.10 | 1.67 | 5.00% | 33.16 | 35.33 | 12089 | 4178.34 | 2.84% |
| 2024-04-26 | 32.24 | 33.43 | 1.10 | 3.40% | 32.24 | 33.60 | 13163 | 4352.82 | 3.09% |
| 2024-04-25 | 32.18 | 32.33 | 0.15 | 0.47% | 31.81 | 33.03 | 8590 | 2799.17 | 2.02% |
| 2024-04-24 | 32.63 | 32.18 | -0.42 | -1.29% | 31.99 | 32.83 | 7108 | 2292.05 | 1.67% |
| 2024-04-23 | 32.09 | 32.60 | 0.12 | 0.37% | 31.70 | 32.96 | 8412 | 2719.00 | 1.98% |
| 2024-04-22 | 32.23 | 32.48 | 0.25 | 0.78% | 31.38 | 32.94 | 6815 | 2208.94 | 1.60% |
| 2024-04-19 | 32.29 | 32.23 | -0.24 | -0.74% | 31.72 | 32.83 | 7345 | 2353.47 | 1.73% |
| 2024-04-18 | 32.53 | 32.47 | 0.03 | 0.09% | 31.51 | 33.25 | 10175 | 3308.91 | 2.39% |
| 2024-04-17 | 31.09 | 32.44 | 1.35 | 4.34% | 31.09 | 32.48 | 16891 | 5415.18 | 3.97% |
| 2024-04-16 | 33.02 | 31.09 | -2.06 | -6.21% | 30.95 | 33.02 | 16706 | 5248.90 | 3.93% |
| 2024-04-15 | 34.10 | 33.15 | -1.60 | -4.60% | 33.01 | 35.05 | 17324 | 5837.05 | 4.07% |
| 2024-04-12 | 33.70 | 34.75 | 0.70 | 2.06% | 33.70 | 36.20 | 15189 | 5294.43 | 3.57% |
| 2024-04-11 | 34.59 | 34.05 | -0.45 | -1.30% | 33.85 | 34.80 | 11707 | 3998.32 | 2.75% |
| 2024-04-10 | 35.44 | 34.50 | -1.23 | -3.44% | 34.32 | 35.80 | 10743 | 3763.90 | 2.52% |
| 2024-04-09 | 34.28 | 35.73 | 1.42 | 4.14% | 33.71 | 35.85 | 16815 | 5858.89 | 3.95% |
| 2024-04-08 | 35.50 | 34.31 | -1.67 | -4.64% | 33.69 | 35.80 | 20659 | 7115.69 | 4.85% |
| 2024-04-03 | 36.90 | 35.98 | -0.92 | -2.49% | 35.82 | 37.18 | 11411 | 4130.15 | 2.68% |
| 2024-04-02 | 37.36 | 36.90 | -0.51 | -1.36% | 36.51 | 37.36 | 8806 | 3239.72 | 2.07% |
| 2024-04-01 | 36.32 | 37.41 | 1.26 | 3.49% | 36.23 | 37.46 | 10110 | 3738.02 | 2.38% |
| 2024-03-29 | 36.28 | 36.15 | -0.13 | -0.36% | 35.71 | 36.82 | 8527 | 3082.66 | 2.00% |
| 2024-03-28 | 36.16 | 36.28 | 0.12 | 0.33% | 35.58 | 36.78 | 13395 | 4875.38 | 3.15% |
| 2024-03-27 | 37.34 | 36.16 | -1.33 | -3.55% | 36.09 | 37.69 | 12227 | 4484.48 | 2.87% |
| 2024-03-26 | 37.30 | 37.49 | 0.19 | 0.51% | 36.78 | 38.00 | 16855 | 6287.60 | 3.96% |
| 2024-03-25 | 39.17 | 37.30 | -1.61 | -4.14% | 37.26 | 39.61 | 16784 | 6428.97 | 3.94% |
| 2024-03-22 | 42.13 | 38.91 | -3.22 | -7.64% | 38.90 | 42.13 | 27169 | 10806.51 | 7.27% |
| 2024-03-21 | 42.85 | 42.13 | -0.97 | -2.25% | 41.38 | 43.36 | 16577 | 6989.93 | 4.43% |
| 2024-03-20 | 41.49 | 43.10 | 1.51 | 3.63% | 41.21 | 44.80 | 25515 | 10955.41 | 6.82% |
| 2024-03-19 | 42.28 | 41.59 | -1.09 | -2.55% | 41.51 | 42.64 | 12967 | 5424.76 | 3.47% |
| 2024-03-18 | 41.17 | 42.68 | 1.63 | 3.97% | 40.25 | 42.70 | 22783 | 9509.61 | 6.09% |
| 2024-03-15 | 41.61 | 41.05 | -0.57 | -1.37% | 40.45 | 42.95 | 18894 | 7787.90 | 5.05% |
| 2024-03-14 | 43.62 | 41.62 | 0.09 | 0.22% | 41.23 | 45.48 | 31821 | 13749.96 | 8.51% |
| 2024-03-13 | 41.99 | 41.53 | -0.20 | -0.48% | 40.28 | 41.99 | 9809 | 4032.67 | 2.62% |
| 2024-03-12 | 40.50 | 41.73 | 1.55 | 3.86% | 40.50 | 42.20 | 13082 | 5432.58 | 3.50% |
| 2024-03-11 | 39.05 | 40.18 | 1.15 | 2.95% | 38.72 | 40.42 | 8787 | 3486.63 | 2.35% |
| 2024-03-08 | 39.27 | 39.03 | -0.12 | -0.31% | 38.45 | 39.88 | 10945 | 4284.41 | 2.93% |
| 2024-03-07 | 41.09 | 39.15 | -2.07 | -5.02% | 39.01 | 42.09 | 14669 | 5913.69 | 3.92% |
| 2024-03-06 | 41.80 | 41.22 | -0.58 | -1.39% | 40.32 | 42.20 | 9009 | 3712.47 | 2.41% |
| 2024-03-05 | 43.98 | 41.80 | -2.28 | -5.17% | 41.65 | 43.98 | 11755 | 4973.91 | 3.14% |
| 2024-03-04 | 41.41 | 44.08 | 2.31 | 5.53% | 41.41 | 44.22 | 19240 | 8385.32 | 5.15% |
| 2024-03-01 | 42.00 | 41.77 | -0.28 | -0.67% | 41.22 | 42.50 | 10527 | 4389.03 | 2.82% |
| 2024-02-29 | 41.00 | 42.05 | 0.01 | 0.02% | 40.50 | 42.66 | 14297 | 5958.56 | 3.82% |
| 2024-02-28 | 43.69 | 42.04 | -1.51 | -3.47% | 41.97 | 46.24 | 16971 | 7513.16 | 4.54% |
| 2024-02-27 | 43.38 | 43.55 | -0.65 | -1.47% | 42.52 | 44.12 | 15962 | 6873.29 | 4.27% |
| 2024-02-26 | 42.00 | 44.20 | 2.20 | 5.24% | 41.57 | 44.99 | 13641 | 5980.43 | 3.65% |
| 2024-02-23 | 42.38 | 42.00 | 0.25 | 0.60% | 41.00 | 42.38 | 5414 | 2248.47 | 1.45% |
| 2024-02-22 | 40.38 | 41.75 | 1.15 | 2.83% | 40.13 | 41.83 | 6680 | 2749.51 | 1.79% |
| 2024-02-21 | 40.38 | 40.60 | -0.26 | -0.64% | 39.66 | 42.25 | 10845 | 4489.20 | 2.90% |
| 2024-02-20 | 40.83 | 40.86 | 0.21 | 0.52% | 39.88 | 41.39 | 5922 | 2421.81 | 1.58% |
| 2024-02-19 | 39.96 | 40.65 | 0.67 | 1.68% | 39.41 | 41.87 | 8090 | 3296.17 | 2.16% |
| 2024-02-08 | 36.64 | 39.98 | 3.27 | 8.91% | 35.51 | 41.98 | 11772 | 4552.41 | 3.15% |
| 2024-02-07 | 37.03 | 36.71 | -0.54 | -1.45% | 36.24 | 38.94 | 10800 | 4039.29 | 2.89% |
| 2024-02-06 | 35.29 | 37.25 | 2.25 | 6.43% | 33.00 | 38.31 | 11385 | 4103.75 | 3.04% |
| 2024-02-05 | 37.00 | 35.00 | -3.14 | -8.23% | 32.00 | 37.58 | 17907 | 6251.50 | 4.79% |
| 2024-02-02 | 40.69 | 38.14 | -2.33 | -5.76% | 36.92 | 40.81 | 9636 | 3720.89 | 2.58% |
| 2024-02-01 | 39.82 | 40.47 | 0.59 | 1.48% | 39.09 | 41.04 | 9875 | 3972.19 | 2.64% |
| 2024-01-31 | 42.99 | 39.88 | -2.82 | -6.60% | 39.73 | 43.20 | 10108 | 4142.79 | 2.70% |
| 2024-01-30 | 43.01 | 42.70 | -0.60 | -1.39% | 42.56 | 43.80 | 6770 | 2930.20 | 1.81% |