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 | 40.04 | 38.77 | -1.93 | -4.74% | 38.38 | 41.49 | 13536 | 5384.18 | 4.56% |
| 2024-05-10 | 42.49 | 40.70 | -1.80 | -4.24% | 40.60 | 43.38 | 14882 | 6252.01 | 5.01% |
| 2024-05-09 | 42.01 | 42.50 | -0.76 | -1.76% | 41.33 | 42.77 | 20077 | 8449.13 | 6.76% |
| 2024-05-08 | 39.50 | 43.26 | 3.16 | 7.88% | 39.50 | 44.44 | 34442 | 14744.81 | 11.60% |
| 2024-05-07 | 40.04 | 40.10 | 0.06 | 0.15% | 38.23 | 40.82 | 18342 | 7235.07 | 6.18% |
| 2024-05-06 | 35.96 | 40.04 | 4.08 | 11.35% | 35.76 | 41.75 | 22104 | 8550.35 | 7.44% |
| 2024-04-30 | 33.96 | 35.96 | 1.83 | 5.36% | 33.60 | 36.98 | 12873 | 4549.30 | 4.33% |
| 2024-04-29 | 33.28 | 34.13 | 0.93 | 2.80% | 33.21 | 34.17 | 2951 | 997.50 | 0.99% |
| 2024-04-26 | 32.30 | 33.20 | 0.61 | 1.87% | 32.24 | 33.36 | 2447 | 806.64 | 0.83% |
| 2024-04-25 | 32.07 | 32.59 | -0.08 | -0.24% | 32.06 | 33.07 | 2812 | 919.21 | 0.95% |
| 2024-04-24 | 32.55 | 32.67 | 0.19 | 0.58% | 32.03 | 32.68 | 1459 | 473.51 | 0.49% |
| 2024-04-23 | 31.70 | 32.48 | 0.38 | 1.18% | 31.70 | 32.62 | 2966 | 956.49 | 1.00% |
| 2024-04-22 | 31.66 | 32.10 | 0.34 | 1.07% | 31.08 | 32.29 | 2520 | 803.67 | 0.85% |
| 2024-04-19 | 32.03 | 31.76 | -0.32 | -1.00% | 31.62 | 32.44 | 1388 | 443.26 | 0.47% |
| 2024-04-18 | 32.06 | 32.08 | 0.08 | 0.25% | 31.34 | 32.50 | 2081 | 667.23 | 0.70% |
| 2024-04-17 | 30.96 | 32.00 | 1.19 | 3.86% | 30.96 | 32.36 | 2591 | 823.71 | 0.88% |
| 2024-04-16 | 33.50 | 30.81 | -2.48 | -7.45% | 30.80 | 34.10 | 4315 | 1346.86 | 1.46% |
| 2024-04-15 | 34.00 | 33.29 | -1.27 | -3.67% | 33.17 | 34.60 | 2342 | 787.76 | 0.79% |
| 2024-04-12 | 35.05 | 34.56 | -0.67 | -1.90% | 34.56 | 35.96 | 1342 | 469.16 | 0.45% |
| 2024-04-11 | 35.50 | 35.23 | -0.35 | -0.98% | 35.12 | 35.89 | 1519 | 538.63 | 0.51% |
| 2024-04-10 | 36.28 | 35.58 | -0.72 | -1.98% | 34.85 | 36.28 | 3357 | 1187.99 | 1.14% |
| 2024-04-09 | 35.03 | 36.30 | 0.80 | 2.25% | 35.03 | 36.50 | 3026 | 1090.03 | 1.02% |
| 2024-04-08 | 37.31 | 35.50 | -1.90 | -5.08% | 35.40 | 37.38 | 3654 | 1313.53 | 1.24% |
| 2024-04-03 | 37.34 | 37.40 | 0.06 | 0.16% | 36.77 | 37.59 | 3028 | 1125.97 | 1.03% |
| 2024-04-02 | 37.87 | 37.34 | -0.54 | -1.43% | 37.21 | 37.93 | 1385 | 518.16 | 0.47% |
| 2024-04-01 | 37.18 | 37.88 | 0.75 | 2.02% | 37.18 | 38.00 | 2660 | 1001.77 | 0.90% |
| 2024-03-29 | 37.57 | 37.13 | 0.07 | 0.19% | 36.84 | 37.57 | 1216 | 450.31 | 0.41% |
| 2024-03-28 | 36.50 | 37.06 | 0.51 | 1.40% | 36.42 | 37.45 | 1309 | 485.26 | 0.44% |
| 2024-03-27 | 37.09 | 36.55 | -0.50 | -1.35% | 36.55 | 37.60 | 1616 | 600.36 | 0.55% |
| 2024-03-26 | 36.90 | 37.05 | 0.15 | 0.41% | 36.64 | 37.33 | 1536 | 567.66 | 0.52% |
| 2024-03-25 | 37.90 | 36.90 | -1.08 | -2.84% | 36.80 | 38.25 | 1926 | 721.56 | 0.65% |
| 2024-03-22 | 38.89 | 37.98 | -1.08 | -2.76% | 37.92 | 39.20 | 2463 | 942.63 | 0.83% |
| 2024-03-21 | 39.33 | 39.06 | -0.53 | -1.34% | 38.85 | 39.69 | 2428 | 951.66 | 0.82% |
| 2024-03-20 | 38.77 | 39.59 | 0.65 | 1.67% | 38.62 | 39.96 | 3366 | 1324.36 | 1.14% |
| 2024-03-19 | 39.28 | 38.94 | -0.36 | -0.92% | 38.67 | 39.88 | 3157 | 1240.09 | 1.07% |
| 2024-03-18 | 38.60 | 39.30 | 1.05 | 2.75% | 38.18 | 39.60 | 4755 | 1852.38 | 1.61% |
| 2024-03-15 | 37.72 | 38.25 | 0.17 | 0.45% | 37.61 | 38.64 | 3299 | 1258.23 | 1.12% |
| 2024-03-14 | 39.50 | 38.08 | 0.14 | 0.37% | 37.50 | 40.33 | 6282 | 2450.59 | 2.13% |
| 2024-03-13 | 38.20 | 37.94 | -0.21 | -0.55% | 37.60 | 38.57 | 3557 | 1349.52 | 1.20% |
| 2024-03-12 | 37.86 | 38.15 | 0.79 | 2.11% | 37.55 | 38.33 | 4224 | 1607.67 | 1.43% |
| 2024-03-11 | 36.66 | 37.36 | 0.70 | 1.91% | 36.66 | 37.40 | 2953 | 1096.18 | 1.00% |
| 2024-03-08 | 36.48 | 36.66 | 0.26 | 0.71% | 36.39 | 37.30 | 2788 | 1023.44 | 0.94% |
| 2024-03-07 | 37.08 | 36.40 | -0.85 | -2.28% | 36.40 | 37.59 | 2950 | 1089.95 | 1.00% |
| 2024-03-06 | 37.15 | 37.25 | -0.11 | -0.29% | 36.54 | 37.80 | 2602 | 963.33 | 0.88% |
| 2024-03-05 | 38.52 | 37.36 | -1.47 | -3.79% | 36.99 | 38.98 | 4214 | 1577.99 | 1.43% |
| 2024-03-04 | 37.83 | 38.83 | 1.23 | 3.27% | 37.29 | 38.93 | 5708 | 2180.45 | 1.93% |
| 2024-03-01 | 37.63 | 37.60 | 0.07 | 0.19% | 36.88 | 38.20 | 4352 | 1633.35 | 1.47% |
| 2024-02-29 | 37.10 | 37.53 | 0.47 | 1.27% | 36.50 | 38.19 | 5800 | 2163.32 | 1.96% |
| 2024-02-28 | 41.01 | 37.06 | -3.59 | -8.83% | 36.87 | 41.96 | 7170 | 2822.03 | 2.43% |
| 2024-02-27 | 39.48 | 40.65 | 1.05 | 2.65% | 39.19 | 40.86 | 2901 | 1162.14 | 0.98% |
| 2024-02-26 | 39.20 | 39.60 | 0.38 | 0.97% | 38.80 | 40.59 | 3678 | 1462.37 | 1.24% |
| 2024-02-23 | 38.74 | 39.22 | 1.04 | 2.72% | 38.26 | 39.22 | 4300 | 1671.18 | 1.46% |
| 2024-02-22 | 37.63 | 38.18 | 0.23 | 0.61% | 37.13 | 38.50 | 2088 | 795.37 | 0.71% |
| 2024-02-21 | 37.08 | 37.95 | 0.03 | 0.08% | 37.06 | 38.80 | 2735 | 1038.54 | 0.93% |
| 2024-02-20 | 36.20 | 37.92 | 1.74 | 4.81% | 35.50 | 38.50 | 3793 | 1429.75 | 1.28% |
| 2024-02-19 | 35.98 | 36.18 | 0.58 | 1.63% | 35.50 | 37.49 | 3440 | 1251.00 | 1.16% |
| 2024-02-08 | 31.95 | 35.60 | 3.30 | 10.22% | 31.88 | 35.88 | 6587 | 2220.18 | 2.23% |
| 2024-02-07 | 34.32 | 32.30 | -2.00 | -5.83% | 31.70 | 35.60 | 5341 | 1776.63 | 1.81% |
| 2024-02-06 | 31.98 | 34.30 | 1.04 | 3.13% | 31.00 | 35.79 | 3198 | 1077.83 | 1.08% |
| 2024-02-05 | 35.66 | 33.26 | -2.55 | -7.12% | 30.67 | 35.70 | 4877 | 1621.51 | 1.65% |