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 | 36.55 | 36.90 | 0.22 | 0.60% | 36.32 | 37.08 | 10996 | 4051.24 | 3.46% |
| 2024-05-07 | 36.33 | 36.68 | 0.35 | 0.96% | 36.29 | 36.86 | 6617 | 2424.29 | 2.08% |
| 2024-05-06 | 36.55 | 36.33 | 0.25 | 0.69% | 36.07 | 36.75 | 11274 | 4094.86 | 3.55% |
| 2024-04-30 | 35.40 | 36.08 | 1.98 | 5.81% | 35.13 | 36.62 | 18928 | 6817.74 | 5.94% |
| 2024-04-29 | 32.97 | 34.10 | 1.11 | 3.36% | 32.97 | 34.34 | 5122 | 1736.47 | 1.61% |
| 2024-04-26 | 32.91 | 32.99 | 0.04 | 0.12% | 32.62 | 33.19 | 2367 | 779.71 | 0.74% |
| 2024-04-25 | 33.30 | 32.95 | -0.08 | -0.24% | 32.74 | 33.30 | 2665 | 880.03 | 0.84% |
| 2024-04-24 | 33.63 | 33.03 | -0.23 | -0.69% | 32.80 | 33.63 | 1539 | 508.03 | 0.48% |
| 2024-04-23 | 33.29 | 33.26 | 0.24 | 0.73% | 32.61 | 33.51 | 2611 | 862.67 | 0.82% |
| 2024-04-22 | 32.45 | 33.02 | 0.35 | 1.07% | 32.45 | 33.28 | 2249 | 743.12 | 0.71% |
| 2024-04-19 | 32.46 | 32.67 | -0.15 | -0.46% | 32.42 | 32.88 | 2041 | 666.56 | 0.64% |
| 2024-04-18 | 32.83 | 32.82 | -0.01 | -0.03% | 32.42 | 33.15 | 2501 | 822.04 | 0.78% |
| 2024-04-17 | 32.40 | 32.83 | 0.43 | 1.33% | 32.40 | 33.00 | 2595 | 850.28 | 0.81% |
| 2024-04-16 | 32.44 | 32.40 | -0.80 | -2.41% | 32.08 | 32.93 | 2824 | 916.56 | 0.89% |
| 2024-04-15 | 33.65 | 33.20 | -0.41 | -1.22% | 32.65 | 33.95 | 3030 | 1006.12 | 0.95% |
| 2024-04-12 | 33.53 | 33.61 | -0.21 | -0.62% | 33.50 | 34.12 | 1295 | 437.12 | 0.41% |
| 2024-04-11 | 34.03 | 33.82 | -0.53 | -1.54% | 33.76 | 34.42 | 3416 | 1162.72 | 1.07% |
| 2024-04-10 | 34.80 | 34.35 | -0.50 | -1.43% | 34.08 | 34.89 | 3719 | 1283.86 | 1.17% |
| 2024-04-09 | 33.80 | 34.85 | 1.35 | 4.03% | 33.37 | 34.94 | 4358 | 1499.84 | 1.37% |
| 2024-04-08 | 34.30 | 33.50 | -0.89 | -2.59% | 33.46 | 34.30 | 2510 | 846.84 | 0.79% |
| 2024-04-03 | 34.43 | 34.39 | -0.04 | -0.12% | 34.11 | 34.63 | 2268 | 778.11 | 0.71% |
| 2024-04-02 | 34.56 | 34.43 | -0.27 | -0.78% | 34.35 | 34.81 | 2901 | 1002.25 | 0.91% |
| 2024-04-01 | 34.10 | 34.70 | 0.44 | 1.28% | 34.10 | 34.70 | 2125 | 732.50 | 0.67% |
| 2024-03-29 | 33.87 | 34.26 | 0.24 | 0.71% | 33.82 | 34.36 | 1601 | 547.64 | 0.50% |
| 2024-03-28 | 33.82 | 34.02 | 0.11 | 0.32% | 33.58 | 34.42 | 2018 | 688.98 | 0.63% |
| 2024-03-27 | 34.40 | 33.91 | -0.51 | -1.48% | 33.81 | 35.13 | 2969 | 1027.93 | 0.93% |
| 2024-03-26 | 34.51 | 34.42 | 0.12 | 0.35% | 33.80 | 34.80 | 4689 | 1602.23 | 1.47% |
| 2024-03-25 | 35.96 | 34.30 | -1.43 | -4.00% | 34.30 | 35.96 | 5036 | 1760.10 | 1.58% |
| 2024-03-22 | 36.10 | 35.73 | -0.44 | -1.22% | 35.55 | 36.20 | 3199 | 1145.79 | 1.00% |
| 2024-03-21 | 36.34 | 36.17 | -0.15 | -0.41% | 35.80 | 36.58 | 3208 | 1159.30 | 1.01% |
| 2024-03-20 | 35.88 | 36.32 | 0.40 | 1.11% | 35.71 | 36.53 | 5142 | 1863.52 | 1.61% |
| 2024-03-19 | 36.48 | 35.92 | -0.56 | -1.54% | 35.90 | 36.69 | 3792 | 1371.73 | 1.19% |
| 2024-03-18 | 36.49 | 36.48 | 0.30 | 0.83% | 36.12 | 36.55 | 5856 | 2130.70 | 1.84% |
| 2024-03-15 | 35.97 | 36.18 | -0.04 | -0.11% | 35.72 | 36.48 | 2201 | 795.15 | 0.69% |
| 2024-03-14 | 36.49 | 36.22 | -0.22 | -0.60% | 35.71 | 36.88 | 2051 | 744.31 | 0.64% |
| 2024-03-13 | 36.37 | 36.44 | -0.18 | -0.49% | 36.21 | 36.92 | 2084 | 759.95 | 0.65% |
| 2024-03-12 | 36.50 | 36.62 | 0.25 | 0.69% | 36.23 | 36.83 | 2834 | 1036.68 | 0.89% |
| 2024-03-11 | 36.08 | 36.37 | 0.54 | 1.51% | 35.44 | 36.39 | 2684 | 972.37 | 0.84% |
| 2024-03-08 | 35.98 | 35.83 | 0.03 | 0.08% | 35.33 | 36.18 | 3849 | 1373.39 | 1.21% |
| 2024-03-07 | 36.23 | 35.80 | -0.61 | -1.68% | 35.80 | 36.78 | 3406 | 1230.42 | 1.07% |
| 2024-03-06 | 36.59 | 36.41 | -0.20 | -0.55% | 36.10 | 36.98 | 2437 | 888.64 | 0.76% |
| 2024-03-05 | 37.34 | 36.61 | -0.68 | -1.82% | 36.60 | 37.34 | 3954 | 1457.10 | 1.24% |
| 2024-03-04 | 37.01 | 37.29 | -0.04 | -0.11% | 36.97 | 37.62 | 4144 | 1545.28 | 1.30% |
| 2024-03-01 | 37.90 | 37.33 | -0.66 | -1.74% | 37.03 | 37.97 | 4653 | 1743.74 | 1.46% |
| 2024-02-29 | 37.60 | 37.99 | -0.31 | -0.81% | 37.01 | 37.99 | 5765 | 2165.91 | 1.81% |
| 2024-02-28 | 38.00 | 38.30 | -0.01 | -0.03% | 36.70 | 38.47 | 15759 | 5907.61 | 4.94% |
| 2024-02-27 | 38.75 | 38.31 | -0.44 | -1.14% | 37.76 | 38.75 | 7145 | 2717.46 | 2.24% |
| 2024-02-26 | 39.00 | 38.75 | 0.13 | 0.34% | 37.96 | 39.39 | 14139 | 5471.17 | 4.44% |
| 2024-02-23 | 37.59 | 38.62 | 0.42 | 1.10% | 37.46 | 39.34 | 12402 | 4721.35 | 3.89% |
| 2024-02-22 | 36.30 | 38.20 | 1.90 | 5.23% | 35.97 | 38.48 | 18322 | 6772.15 | 5.75% |
| 2024-02-21 | 33.32 | 36.30 | 2.58 | 7.65% | 33.17 | 39.03 | 16230 | 5818.32 | 5.09% |
| 2024-02-20 | 34.10 | 33.72 | -0.15 | -0.44% | 33.00 | 34.10 | 3528 | 1181.14 | 1.11% |
| 2024-02-19 | 34.36 | 33.87 | -0.38 | -1.11% | 33.78 | 35.00 | 6153 | 2102.68 | 1.93% |
| 2024-02-08 | 31.51 | 34.25 | 2.74 | 8.70% | 31.51 | 34.95 | 9692 | 3282.50 | 3.04% |
| 2024-02-07 | 31.18 | 31.51 | -0.03 | -0.10% | 30.82 | 32.42 | 4079 | 1294.15 | 1.28% |
| 2024-02-06 | 30.26 | 31.54 | 1.11 | 3.65% | 28.98 | 32.78 | 5581 | 1714.23 | 1.75% |
| 2024-02-05 | 31.95 | 30.43 | -1.52 | -4.76% | 28.76 | 31.95 | 6262 | 1908.25 | 1.96% |
| 2024-02-02 | 32.76 | 31.95 | -0.95 | -2.89% | 31.01 | 33.19 | 5025 | 1618.29 | 1.58% |
| 2024-02-01 | 32.05 | 32.90 | 0.23 | 0.70% | 31.69 | 35.00 | 5046 | 1680.58 | 1.58% |
| 2024-01-31 | 33.67 | 32.67 | -1.19 | -3.51% | 32.19 | 33.88 | 6178 | 2033.01 | 1.94% |
| 2024-01-30 | 34.78 | 33.86 | -1.14 | -3.26% | 33.81 | 35.24 | 3140 | 1079.15 | 0.99% |