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 | 37.16 | 36.20 | -1.37 | -3.65% | 36.17 | 37.41 | 13576 | 4974.43 | 1.56% |
| 2024-05-07 | 37.36 | 37.57 | 0.28 | 0.75% | 36.88 | 37.93 | 14302 | 5354.29 | 1.64% |
| 2024-05-06 | 37.65 | 37.29 | 0.10 | 0.27% | 37.00 | 38.58 | 16279 | 6093.66 | 1.87% |
| 2024-04-30 | 38.00 | 37.19 | -0.80 | -2.11% | 36.72 | 38.27 | 19502 | 7258.31 | 2.24% |
| 2024-04-29 | 36.02 | 37.99 | 2.88 | 8.20% | 36.02 | 38.49 | 22036 | 8285.69 | 2.53% |
| 2024-04-26 | 33.89 | 35.11 | 1.24 | 3.66% | 33.66 | 35.29 | 18604 | 6463.53 | 2.14% |
| 2024-04-25 | 34.30 | 33.87 | -0.85 | -2.45% | 33.60 | 34.72 | 11139 | 3802.66 | 1.28% |
| 2024-04-24 | 32.97 | 34.72 | 1.88 | 5.72% | 32.90 | 34.73 | 18267 | 6248.31 | 2.10% |
| 2024-04-23 | 32.60 | 32.84 | 0.44 | 1.36% | 32.29 | 33.40 | 12589 | 4141.32 | 1.45% |
| 2024-04-22 | 32.40 | 32.40 | -0.13 | -0.40% | 30.70 | 33.00 | 16288 | 5199.62 | 1.87% |
| 2024-04-19 | 33.61 | 32.53 | -0.87 | -2.60% | 32.27 | 33.61 | 14388 | 4708.80 | 1.65% |
| 2024-04-18 | 33.88 | 33.40 | -0.41 | -1.21% | 32.60 | 34.14 | 13525 | 4520.34 | 1.56% |
| 2024-04-17 | 32.68 | 33.81 | 2.61 | 8.37% | 31.99 | 34.49 | 18222 | 6096.05 | 2.10% |
| 2024-04-16 | 34.05 | 31.20 | -2.89 | -8.48% | 30.79 | 34.05 | 20982 | 6666.06 | 2.41% |
| 2024-04-15 | 35.49 | 34.09 | -1.40 | -3.94% | 33.56 | 35.67 | 19415 | 6663.79 | 2.23% |
| 2024-04-12 | 36.50 | 35.49 | -1.21 | -3.30% | 35.44 | 37.10 | 13531 | 4865.89 | 1.56% |
| 2024-04-11 | 35.71 | 36.70 | 0.81 | 2.26% | 35.25 | 37.71 | 19133 | 7036.64 | 2.20% |
| 2024-04-10 | 37.15 | 35.89 | -1.37 | -3.68% | 35.59 | 37.26 | 12735 | 4597.99 | 1.46% |
| 2024-04-09 | 36.22 | 37.26 | 1.09 | 3.01% | 36.04 | 37.48 | 14473 | 5330.29 | 1.66% |
| 2024-04-08 | 37.85 | 36.17 | -1.53 | -4.06% | 36.08 | 37.89 | 16655 | 6123.22 | 1.92% |
| 2024-04-03 | 39.36 | 37.70 | -1.66 | -4.22% | 37.42 | 39.36 | 19257 | 7296.70 | 2.21% |
| 2024-04-02 | 40.96 | 39.36 | -1.44 | -3.53% | 38.85 | 40.96 | 13038 | 5150.12 | 1.50% |
| 2024-04-01 | 40.56 | 40.80 | 0.32 | 0.79% | 40.56 | 41.70 | 14386 | 5915.85 | 1.65% |
| 2024-03-29 | 40.50 | 40.48 | -0.02 | -0.05% | 39.22 | 40.70 | 10423 | 4179.08 | 1.20% |
| 2024-03-28 | 38.62 | 40.50 | 1.96 | 5.09% | 38.17 | 41.20 | 18223 | 7294.18 | 2.10% |
| 2024-03-27 | 41.81 | 38.54 | -3.41 | -8.13% | 38.50 | 41.85 | 23965 | 9497.71 | 2.76% |
| 2024-03-26 | 43.00 | 41.95 | -1.40 | -3.23% | 41.31 | 43.85 | 16902 | 7147.90 | 1.94% |
| 2024-03-25 | 44.88 | 43.35 | -1.53 | -3.41% | 43.29 | 45.55 | 18294 | 8144.57 | 2.10% |
| 2024-03-22 | 44.97 | 44.88 | -0.31 | -0.69% | 43.92 | 45.54 | 16992 | 7593.64 | 1.95% |
| 2024-03-21 | 45.96 | 45.19 | -0.78 | -1.70% | 44.22 | 46.57 | 25960 | 11782.46 | 2.99% |
| 2024-03-20 | 45.03 | 45.97 | 0.81 | 1.79% | 44.50 | 46.08 | 26113 | 11881.69 | 3.00% |
| 2024-03-19 | 45.49 | 45.16 | 0.31 | 0.69% | 44.53 | 45.89 | 30543 | 13818.10 | 3.51% |
| 2024-03-18 | 45.08 | 44.85 | -0.05 | -0.11% | 43.84 | 45.14 | 26429 | 11750.01 | 3.04% |
| 2024-03-15 | 45.00 | 44.90 | -0.20 | -0.44% | 43.39 | 45.00 | 23783 | 10482.97 | 2.73% |
| 2024-03-14 | 46.20 | 45.10 | -1.10 | -2.38% | 44.03 | 46.68 | 29440 | 13293.37 | 3.39% |
| 2024-03-13 | 44.69 | 46.20 | 1.69 | 3.80% | 44.36 | 47.31 | 35733 | 16465.73 | 4.11% |
| 2024-03-12 | 43.98 | 44.51 | 1.12 | 2.58% | 43.33 | 44.68 | 28203 | 12437.40 | 3.24% |
| 2024-03-11 | 41.57 | 43.39 | 1.32 | 3.14% | 41.03 | 43.66 | 24560 | 10467.37 | 2.82% |
| 2024-03-08 | 40.70 | 42.07 | 1.77 | 4.39% | 39.99 | 42.63 | 23994 | 9979.36 | 2.76% |
| 2024-03-07 | 42.17 | 40.30 | -1.35 | -3.24% | 40.20 | 42.42 | 24647 | 10188.78 | 2.83% |
| 2024-03-06 | 42.11 | 41.65 | -0.73 | -1.72% | 40.60 | 42.65 | 25061 | 10437.30 | 2.88% |
| 2024-03-05 | 42.28 | 42.38 | -0.30 | -0.70% | 41.58 | 44.73 | 39953 | 17349.44 | 4.59% |
| 2024-03-04 | 42.67 | 42.68 | 0.76 | 1.81% | 40.71 | 43.15 | 25757 | 10841.50 | 2.96% |
| 2024-03-01 | 40.99 | 41.92 | 1.52 | 3.76% | 40.29 | 42.04 | 26396 | 10931.87 | 3.04% |
| 2024-02-29 | 37.97 | 40.40 | 2.40 | 6.32% | 37.03 | 40.67 | 29086 | 11497.61 | 3.34% |
| 2024-02-28 | 42.87 | 38.00 | -4.90 | -11.42% | 37.68 | 43.69 | 34748 | 14243.71 | 4.00% |
| 2024-02-27 | 40.02 | 42.90 | 2.19 | 5.38% | 39.80 | 43.08 | 25450 | 10676.08 | 2.93% |
| 2024-02-26 | 41.04 | 40.71 | 0.01 | 0.02% | 39.45 | 41.48 | 22664 | 9153.33 | 2.61% |
| 2024-02-23 | 39.65 | 40.70 | 1.50 | 3.83% | 38.89 | 40.88 | 19246 | 7698.43 | 2.21% |
| 2024-02-22 | 37.48 | 39.20 | 1.50 | 3.98% | 37.48 | 39.37 | 12459 | 4835.81 | 1.43% |
| 2024-02-21 | 36.84 | 37.70 | 0.54 | 1.45% | 36.13 | 39.02 | 18424 | 7023.57 | 2.12% |
| 2024-02-20 | 36.73 | 37.16 | 0.34 | 0.92% | 35.23 | 37.49 | 13267 | 4892.50 | 1.53% |
| 2024-02-19 | 36.50 | 36.82 | 1.42 | 4.01% | 35.50 | 37.60 | 23253 | 8506.18 | 2.67% |
| 2024-02-08 | 31.75 | 35.40 | 3.62 | 11.39% | 31.50 | 35.57 | 24524 | 8310.97 | 2.82% |
| 2024-02-07 | 31.85 | 31.78 | -0.02 | -0.06% | 30.85 | 32.92 | 20696 | 6588.45 | 2.38% |
| 2024-02-06 | 29.01 | 31.80 | 0.96 | 3.11% | 28.63 | 32.69 | 22153 | 6755.61 | 2.55% |
| 2024-02-05 | 33.87 | 30.84 | -3.38 | -9.88% | 29.33 | 34.32 | 24309 | 7622.08 | 2.80% |
| 2024-02-02 | 37.10 | 34.22 | -2.92 | -7.86% | 33.07 | 37.80 | 22700 | 7937.28 | 2.61% |
| 2024-02-01 | 36.37 | 37.14 | 0.62 | 1.70% | 36.01 | 38.11 | 14363 | 5330.22 | 1.65% |
| 2024-01-31 | 39.26 | 36.52 | -2.67 | -6.81% | 36.51 | 40.00 | 15922 | 6043.87 | 1.83% |
| 2024-01-30 | 40.40 | 39.19 | -1.15 | -2.85% | 39.03 | 41.29 | 12833 | 5133.95 | 1.48% |