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 | 39.51 | 38.75 | -1.02 | -2.56% | 38.00 | 39.90 | 48846 | 18999.59 | 4.67% |
| 2024-05-10 | 41.18 | 39.77 | -1.14 | -2.79% | 39.51 | 41.80 | 59180 | 23807.44 | 5.66% |
| 2024-05-09 | 37.90 | 40.91 | 3.01 | 7.94% | 37.69 | 43.03 | 83699 | 33551.28 | 8.00% |
| 2024-05-08 | 38.20 | 37.90 | -0.40 | -1.04% | 37.30 | 38.98 | 46658 | 17786.87 | 4.46% |
| 2024-05-07 | 36.59 | 38.30 | 2.04 | 5.63% | 36.26 | 39.18 | 57868 | 22062.09 | 5.53% |
| 2024-05-06 | 34.60 | 36.26 | 1.69 | 4.89% | 34.60 | 36.47 | 32520 | 11623.22 | 3.11% |
| 2024-04-30 | 34.90 | 34.57 | 0.35 | 1.02% | 33.99 | 35.25 | 33750 | 11672.33 | 3.23% |
| 2024-04-29 | 33.26 | 34.22 | 1.23 | 3.73% | 32.89 | 34.40 | 27630 | 9310.85 | 2.64% |
| 2024-04-26 | 32.08 | 32.99 | 0.82 | 2.55% | 32.05 | 33.40 | 28758 | 9446.31 | 2.75% |
| 2024-04-25 | 32.61 | 32.17 | -0.38 | -1.17% | 31.80 | 32.67 | 18754 | 6030.79 | 1.79% |
| 2024-04-24 | 31.20 | 32.55 | 1.48 | 4.76% | 31.11 | 32.55 | 33773 | 10788.09 | 3.23% |
| 2024-04-23 | 30.72 | 31.07 | 0.02 | 0.06% | 30.54 | 31.42 | 18954 | 5888.96 | 1.81% |
| 2024-04-22 | 30.42 | 31.05 | 0.32 | 1.04% | 29.44 | 31.50 | 34119 | 10437.93 | 3.26% |
| 2024-04-19 | 29.98 | 30.73 | 0.77 | 2.57% | 29.21 | 30.87 | 31763 | 9581.27 | 3.04% |
| 2024-04-18 | 29.35 | 29.96 | 0.51 | 1.73% | 29.02 | 30.88 | 25315 | 7584.20 | 2.42% |
| 2024-04-17 | 28.95 | 29.45 | 0.95 | 3.33% | 28.70 | 29.50 | 30013 | 8739.17 | 2.87% |
| 2024-04-16 | 30.27 | 28.50 | -1.67 | -5.54% | 28.38 | 30.27 | 27272 | 7896.30 | 2.61% |
| 2024-04-15 | 30.78 | 30.17 | -0.68 | -2.20% | 29.68 | 32.08 | 30882 | 9488.52 | 2.95% |
| 2024-04-12 | 30.80 | 30.85 | 0.00 | 0.00% | 30.62 | 31.24 | 13805 | 4267.19 | 1.32% |
| 2024-04-11 | 30.91 | 30.85 | -0.32 | -1.03% | 30.68 | 31.42 | 15345 | 4761.75 | 1.47% |
| 2024-04-10 | 31.61 | 31.17 | -0.43 | -1.36% | 30.84 | 31.86 | 26253 | 8240.28 | 2.51% |
| 2024-04-09 | 31.30 | 31.60 | 0.37 | 1.18% | 30.73 | 31.70 | 28307 | 8850.06 | 2.71% |
| 2024-04-08 | 32.60 | 31.23 | -1.39 | -4.26% | 31.10 | 32.60 | 36309 | 11438.40 | 3.47% |
| 2024-04-03 | 33.60 | 32.62 | -0.90 | -2.68% | 32.58 | 33.61 | 26456 | 8710.07 | 2.53% |
| 2024-04-02 | 34.28 | 33.52 | -0.86 | -2.50% | 32.73 | 34.48 | 29128 | 9724.33 | 2.78% |
| 2024-04-01 | 35.04 | 34.38 | -0.47 | -1.35% | 34.01 | 35.08 | 27777 | 9574.66 | 2.66% |
| 2024-03-29 | 33.91 | 34.85 | 0.92 | 2.71% | 33.55 | 35.05 | 15167 | 5210.18 | 1.45% |
| 2024-03-28 | 33.00 | 33.93 | 1.42 | 4.37% | 32.72 | 34.64 | 23529 | 7942.26 | 2.25% |
| 2024-03-27 | 34.00 | 32.51 | -1.35 | -3.99% | 32.50 | 34.18 | 20641 | 6817.43 | 1.97% |
| 2024-03-26 | 35.11 | 33.86 | -1.13 | -3.23% | 33.36 | 35.11 | 26697 | 9105.25 | 2.55% |
| 2024-03-25 | 36.61 | 34.99 | -1.68 | -4.58% | 34.93 | 36.65 | 29539 | 10559.62 | 2.82% |
| 2024-03-22 | 37.86 | 36.67 | -1.35 | -3.55% | 36.59 | 37.98 | 21019 | 7780.49 | 2.01% |
| 2024-03-21 | 38.75 | 38.02 | -0.47 | -1.22% | 37.40 | 38.89 | 23696 | 8983.93 | 2.27% |
| 2024-03-20 | 38.52 | 38.49 | -0.06 | -0.16% | 38.00 | 38.80 | 13988 | 5377.66 | 1.34% |
| 2024-03-19 | 39.00 | 38.55 | -0.62 | -1.58% | 38.49 | 39.47 | 19092 | 7417.27 | 1.83% |
| 2024-03-18 | 38.30 | 39.17 | 0.96 | 2.51% | 37.98 | 39.24 | 23452 | 9037.62 | 2.24% |
| 2024-03-15 | 37.83 | 38.21 | 0.29 | 0.76% | 37.10 | 38.33 | 24150 | 9110.81 | 2.31% |
| 2024-03-14 | 38.60 | 37.92 | -1.26 | -3.22% | 37.00 | 38.80 | 34597 | 13076.00 | 3.31% |
| 2024-03-13 | 38.10 | 39.18 | 1.08 | 2.83% | 37.09 | 39.49 | 43583 | 16790.81 | 4.17% |
| 2024-03-12 | 36.66 | 38.10 | 1.69 | 4.64% | 36.66 | 38.45 | 39597 | 14884.58 | 3.79% |
| 2024-03-11 | 35.94 | 36.41 | 0.69 | 1.93% | 35.50 | 36.49 | 17715 | 6391.64 | 1.69% |
| 2024-03-08 | 34.50 | 35.72 | 1.43 | 4.17% | 34.30 | 35.88 | 19420 | 6822.27 | 1.86% |
| 2024-03-07 | 35.82 | 34.29 | -1.52 | -4.24% | 34.20 | 35.96 | 25375 | 8897.57 | 2.43% |
| 2024-03-06 | 35.60 | 35.81 | 0.03 | 0.08% | 35.30 | 36.31 | 20684 | 7422.70 | 1.98% |
| 2024-03-05 | 35.50 | 35.78 | -0.24 | -0.67% | 35.50 | 36.86 | 31645 | 11453.48 | 3.03% |
| 2024-03-04 | 36.67 | 36.02 | -0.66 | -1.80% | 35.50 | 36.78 | 19917 | 7158.91 | 1.90% |
| 2024-03-01 | 36.20 | 36.68 | 0.96 | 2.69% | 35.59 | 37.00 | 29103 | 10601.67 | 2.78% |
| 2024-02-29 | 33.50 | 35.72 | 2.00 | 5.93% | 33.36 | 35.83 | 26139 | 9124.28 | 2.50% |
| 2024-02-28 | 36.86 | 33.72 | -3.15 | -8.54% | 33.61 | 38.00 | 37799 | 13558.30 | 3.61% |
| 2024-02-27 | 35.85 | 36.87 | 1.07 | 2.99% | 35.28 | 36.88 | 24177 | 8692.19 | 2.31% |
| 2024-02-26 | 34.60 | 35.80 | 1.24 | 3.59% | 34.60 | 36.45 | 27674 | 9868.18 | 2.65% |
| 2024-02-23 | 34.43 | 34.56 | 0.32 | 0.93% | 33.65 | 34.80 | 18955 | 6491.20 | 1.81% |
| 2024-02-22 | 33.55 | 34.24 | 0.43 | 1.27% | 33.45 | 34.32 | 27813 | 9444.69 | 2.66% |
| 2024-02-21 | 32.70 | 33.81 | 0.77 | 2.33% | 32.53 | 34.65 | 32927 | 11124.44 | 3.15% |
| 2024-02-20 | 33.10 | 33.04 | -0.01 | -0.03% | 32.22 | 33.25 | 27154 | 8875.54 | 2.60% |
| 2024-02-19 | 33.59 | 33.05 | -1.24 | -3.62% | 31.75 | 33.95 | 52872 | 17386.22 | 5.05% |
| 2024-02-08 | 31.75 | 34.29 | 2.50 | 7.86% | 31.62 | 34.87 | 38219 | 12955.43 | 3.65% |
| 2024-02-07 | 30.25 | 31.79 | 1.68 | 5.58% | 30.00 | 32.23 | 48910 | 15345.77 | 4.68% |
| 2024-02-06 | 27.50 | 30.11 | 2.52 | 9.13% | 26.06 | 30.76 | 39349 | 11239.25 | 3.76% |
| 2024-02-05 | 29.45 | 27.59 | -2.23 | -7.48% | 26.38 | 29.75 | 40128 | 11161.82 | 3.84% |