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 | 38.51 | 37.55 | -0.77 | -2.01% | 37.23 | 38.51 | 4643 | 1747.20 | 0.87% |
| 2024-05-07 | 37.86 | 38.32 | 0.70 | 1.86% | 36.94 | 38.40 | 6877 | 2612.70 | 1.28% |
| 2024-05-06 | 38.18 | 37.62 | 0.04 | 0.11% | 36.67 | 38.50 | 10446 | 3905.78 | 1.95% |
| 2024-04-30 | 37.66 | 37.58 | -0.08 | -0.21% | 37.11 | 38.35 | 10608 | 3992.78 | 1.98% |
| 2024-04-29 | 34.80 | 37.66 | 2.86 | 8.22% | 34.60 | 37.79 | 13292 | 4908.41 | 2.48% |
| 2024-04-26 | 33.80 | 34.80 | 0.92 | 2.72% | 33.33 | 35.30 | 8883 | 3073.33 | 1.66% |
| 2024-04-25 | 33.27 | 33.88 | 0.57 | 1.71% | 32.82 | 34.49 | 6302 | 2127.12 | 1.18% |
| 2024-04-24 | 32.59 | 33.31 | 0.99 | 3.06% | 32.20 | 33.40 | 6052 | 1997.99 | 1.13% |
| 2024-04-23 | 31.50 | 32.32 | 0.87 | 2.77% | 31.40 | 32.85 | 7433 | 2396.09 | 1.39% |
| 2024-04-22 | 30.90 | 31.45 | 0.10 | 0.32% | 29.79 | 32.00 | 7299 | 2267.84 | 1.36% |
| 2024-04-19 | 32.08 | 31.35 | -0.95 | -2.94% | 30.81 | 32.08 | 8977 | 2807.48 | 1.67% |
| 2024-04-18 | 32.62 | 32.30 | -0.16 | -0.49% | 31.12 | 33.96 | 10025 | 3239.98 | 1.87% |
| 2024-04-17 | 31.50 | 32.46 | 2.41 | 8.02% | 30.56 | 32.49 | 9421 | 3008.41 | 1.76% |
| 2024-04-16 | 32.82 | 30.05 | -2.95 | -8.94% | 29.70 | 32.82 | 13779 | 4192.91 | 2.57% |
| 2024-04-15 | 35.02 | 33.00 | -2.46 | -6.94% | 32.22 | 35.95 | 12548 | 4212.01 | 2.34% |
| 2024-04-12 | 36.07 | 35.46 | -0.42 | -1.17% | 35.40 | 36.54 | 5492 | 1975.41 | 1.02% |
| 2024-04-11 | 36.00 | 35.88 | -0.47 | -1.29% | 35.54 | 37.18 | 7784 | 2829.60 | 1.45% |
| 2024-04-10 | 37.95 | 36.35 | -1.65 | -4.34% | 36.11 | 37.95 | 7309 | 2677.91 | 1.36% |
| 2024-04-09 | 37.40 | 38.00 | 0.56 | 1.50% | 36.60 | 38.15 | 9963 | 3724.30 | 1.86% |
| 2024-04-08 | 39.66 | 37.44 | -2.22 | -5.60% | 37.38 | 39.66 | 8464 | 3225.59 | 1.58% |
| 2024-04-03 | 40.62 | 39.66 | -0.51 | -1.27% | 39.00 | 40.62 | 8096 | 3194.55 | 1.51% |
| 2024-04-02 | 40.60 | 40.17 | -0.63 | -1.54% | 39.39 | 40.99 | 8665 | 3466.55 | 1.62% |
| 2024-04-01 | 41.70 | 40.80 | -0.57 | -1.38% | 40.31 | 41.87 | 12714 | 5193.53 | 2.37% |
| 2024-03-29 | 40.00 | 41.37 | 1.37 | 3.43% | 39.60 | 41.90 | 22728 | 9269.68 | 4.24% |
| 2024-03-28 | 37.40 | 40.00 | 2.56 | 6.84% | 36.99 | 40.45 | 21325 | 8403.43 | 3.98% |
| 2024-03-27 | 39.64 | 37.44 | -2.48 | -6.21% | 37.42 | 39.92 | 14164 | 5409.14 | 2.64% |
| 2024-03-26 | 39.39 | 39.92 | 0.43 | 1.09% | 39.10 | 41.40 | 18226 | 7300.07 | 3.40% |
| 2024-03-25 | 42.14 | 39.49 | -2.79 | -6.60% | 39.47 | 42.37 | 22206 | 9000.49 | 4.14% |
| 2024-03-22 | 43.00 | 42.28 | -1.07 | -2.47% | 42.03 | 43.68 | 12233 | 5224.99 | 2.28% |
| 2024-03-21 | 44.11 | 43.35 | -0.76 | -1.72% | 43.10 | 45.00 | 11935 | 5237.29 | 2.23% |
| 2024-03-20 | 43.61 | 44.11 | 0.16 | 0.36% | 43.17 | 44.21 | 13368 | 5847.52 | 2.49% |
| 2024-03-19 | 44.85 | 43.95 | -0.37 | -0.83% | 43.61 | 46.00 | 23340 | 10409.87 | 4.36% |
| 2024-03-18 | 43.60 | 44.32 | 1.36 | 3.17% | 42.65 | 44.32 | 14067 | 6129.63 | 2.62% |
| 2024-03-15 | 42.75 | 42.96 | 0.31 | 0.73% | 41.70 | 42.98 | 13097 | 5547.81 | 2.44% |
| 2024-03-14 | 43.50 | 42.65 | -0.56 | -1.30% | 41.73 | 44.21 | 12161 | 5247.39 | 2.27% |
| 2024-03-13 | 42.78 | 43.21 | -0.42 | -0.96% | 42.60 | 43.88 | 10598 | 4583.84 | 1.98% |
| 2024-03-12 | 43.28 | 43.63 | 0.80 | 1.87% | 42.49 | 43.89 | 13281 | 5756.71 | 2.48% |
| 2024-03-11 | 41.99 | 42.83 | 0.83 | 1.98% | 40.92 | 43.09 | 14508 | 6113.22 | 2.71% |
| 2024-03-08 | 41.24 | 42.00 | 0.76 | 1.84% | 40.65 | 42.48 | 13306 | 5540.75 | 2.48% |
| 2024-03-07 | 42.96 | 41.24 | -2.17 | -5.00% | 41.20 | 44.00 | 16946 | 7189.25 | 3.16% |
| 2024-03-06 | 40.72 | 43.41 | 2.60 | 6.37% | 40.35 | 44.51 | 23905 | 10176.75 | 4.46% |
| 2024-03-05 | 42.00 | 40.81 | -1.62 | -3.82% | 40.47 | 42.95 | 15282 | 6396.54 | 2.85% |
| 2024-03-04 | 42.27 | 42.43 | 0.13 | 0.31% | 41.11 | 43.44 | 13927 | 5884.85 | 2.60% |
| 2024-03-01 | 41.75 | 42.30 | 0.40 | 0.95% | 41.64 | 42.99 | 15628 | 6622.55 | 2.92% |
| 2024-02-29 | 39.00 | 41.90 | 1.89 | 4.72% | 39.00 | 42.07 | 18556 | 7595.11 | 3.46% |
| 2024-02-28 | 44.95 | 40.01 | -4.95 | -11.01% | 40.01 | 45.50 | 24719 | 10601.73 | 4.61% |
| 2024-02-27 | 42.90 | 44.96 | 1.74 | 4.03% | 42.16 | 45.67 | 20595 | 9077.29 | 3.84% |
| 2024-02-26 | 42.52 | 43.22 | 1.16 | 2.76% | 41.63 | 46.29 | 32413 | 14229.44 | 6.05% |
| 2024-02-23 | 38.56 | 42.06 | 4.06 | 10.68% | 38.15 | 42.99 | 35876 | 14543.53 | 6.69% |
| 2024-02-22 | 36.76 | 38.00 | 1.07 | 2.90% | 36.60 | 38.17 | 14467 | 5433.20 | 2.70% |
| 2024-02-21 | 37.50 | 36.93 | -1.06 | -2.79% | 36.66 | 38.67 | 18997 | 7139.59 | 3.54% |
| 2024-02-20 | 35.99 | 37.99 | 1.69 | 4.66% | 35.06 | 37.99 | 17476 | 6304.77 | 3.26% |
| 2024-02-19 | 35.68 | 36.30 | 0.90 | 2.54% | 34.66 | 37.65 | 18516 | 6714.91 | 3.45% |
| 2024-02-08 | 29.93 | 35.40 | 5.39 | 17.96% | 29.02 | 35.48 | 29807 | 9758.94 | 5.56% |
| 2024-02-07 | 31.00 | 30.01 | -1.24 | -3.97% | 29.21 | 31.90 | 25540 | 7816.89 | 4.77% |
| 2024-02-06 | 29.46 | 31.25 | 0.25 | 0.81% | 28.06 | 31.92 | 28778 | 8479.82 | 5.37% |
| 2024-02-05 | 35.43 | 31.00 | -4.62 | -12.97% | 30.06 | 35.46 | 21288 | 6782.95 | 3.97% |
| 2024-02-02 | 38.42 | 35.62 | -2.42 | -6.36% | 34.48 | 38.74 | 11196 | 4087.91 | 2.09% |
| 2024-02-01 | 38.17 | 38.04 | -0.13 | -0.34% | 37.28 | 39.19 | 13095 | 5003.53 | 2.44% |
| 2024-01-31 | 40.77 | 38.17 | -2.41 | -5.94% | 38.10 | 40.77 | 12734 | 4985.59 | 2.38% |
| 2024-01-30 | 41.36 | 40.58 | -1.11 | -2.66% | 40.30 | 41.72 | 9798 | 4035.65 | 1.83% |
| 2024-01-29 | 43.58 | 41.69 | -1.90 | -4.36% | 41.30 | 44.48 | 13861 | 5847.22 | 2.59% |