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 | 36.07 | 34.63 | -1.67 | -4.60% | 34.56 | 36.07 | 7284 | 2549.25 | 1.20% |
| 2024-05-10 | 37.95 | 36.30 | -1.30 | -3.46% | 36.26 | 38.20 | 5495 | 2025.23 | 0.90% |
| 2024-05-09 | 37.12 | 37.60 | 0.66 | 1.79% | 36.80 | 38.09 | 6415 | 2409.61 | 1.05% |
| 2024-05-08 | 37.20 | 36.94 | -0.76 | -2.02% | 36.66 | 37.49 | 3074 | 1136.99 | 0.51% |
| 2024-05-07 | 37.50 | 37.70 | -0.13 | -0.34% | 37.08 | 38.21 | 5044 | 1895.09 | 0.83% |
| 2024-05-06 | 37.26 | 37.83 | 0.52 | 1.39% | 36.67 | 38.36 | 6771 | 2535.62 | 1.11% |
| 2024-04-30 | 37.02 | 37.31 | 0.62 | 1.69% | 36.08 | 37.68 | 6179 | 2290.27 | 1.02% |
| 2024-04-29 | 35.47 | 36.69 | 1.29 | 3.64% | 35.47 | 38.14 | 10398 | 3845.84 | 1.71% |
| 2024-04-26 | 35.47 | 35.40 | 0.10 | 0.28% | 34.59 | 35.92 | 7037 | 2490.17 | 1.16% |
| 2024-04-25 | 35.10 | 35.30 | -0.13 | -0.37% | 35.02 | 36.16 | 4169 | 1476.98 | 0.69% |
| 2024-04-24 | 36.70 | 35.43 | -1.57 | -4.24% | 34.62 | 37.34 | 16117 | 5740.28 | 2.66% |
| 2024-04-23 | 38.18 | 37.00 | -3.05 | -7.62% | 35.72 | 38.20 | 16836 | 6207.99 | 2.78% |
| 2024-04-22 | 37.61 | 40.05 | 2.59 | 6.91% | 36.65 | 40.22 | 7682 | 3009.71 | 1.27% |
| 2024-04-19 | 37.86 | 37.46 | -0.54 | -1.42% | 36.80 | 38.52 | 5402 | 2024.28 | 0.89% |
| 2024-04-18 | 39.65 | 38.00 | -1.06 | -2.71% | 37.72 | 39.65 | 5515 | 2125.52 | 0.91% |
| 2024-04-17 | 37.36 | 39.06 | 2.79 | 7.69% | 37.36 | 39.74 | 8141 | 3175.56 | 1.34% |
| 2024-04-16 | 40.40 | 36.27 | -4.24 | -10.47% | 36.27 | 40.43 | 10906 | 4217.41 | 1.80% |
| 2024-04-15 | 41.20 | 40.51 | -0.69 | -1.67% | 38.00 | 42.49 | 12234 | 4987.01 | 2.02% |
| 2024-04-12 | 41.19 | 41.20 | 0.00 | 0.00% | 41.00 | 42.33 | 5458 | 2271.30 | 0.90% |
| 2024-04-11 | 41.00 | 41.20 | -0.21 | -0.51% | 40.82 | 42.85 | 8062 | 3391.99 | 1.33% |
| 2024-04-10 | 42.91 | 41.41 | -1.58 | -3.68% | 40.60 | 43.58 | 16359 | 6828.54 | 2.70% |
| 2024-04-09 | 42.86 | 42.99 | 0.00 | 0.00% | 41.62 | 43.73 | 7195 | 3099.22 | 1.19% |
| 2024-04-08 | 41.51 | 42.99 | 1.09 | 2.60% | 41.51 | 43.89 | 8113 | 3477.84 | 1.34% |
| 2024-04-03 | 42.77 | 41.90 | -1.30 | -3.01% | 41.20 | 43.00 | 8623 | 3618.37 | 1.42% |
| 2024-04-02 | 40.90 | 43.20 | 2.23 | 5.44% | 40.50 | 43.60 | 20287 | 8671.30 | 3.35% |
| 2024-04-01 | 40.90 | 40.97 | 0.86 | 2.14% | 40.09 | 41.40 | 13791 | 5615.09 | 2.27% |
| 2024-03-29 | 40.80 | 40.11 | -0.24 | -0.59% | 39.23 | 41.18 | 9696 | 3876.02 | 1.60% |
| 2024-03-28 | 40.23 | 40.35 | 0.20 | 0.50% | 39.60 | 41.26 | 10302 | 4186.63 | 1.70% |
| 2024-03-27 | 42.38 | 40.15 | -2.15 | -5.08% | 40.14 | 42.68 | 9029 | 3719.57 | 1.49% |
| 2024-03-26 | 43.31 | 42.30 | -1.49 | -3.40% | 41.00 | 43.70 | 10329 | 4348.96 | 1.70% |
| 2024-03-25 | 43.51 | 43.79 | 0.52 | 1.20% | 42.60 | 44.50 | 12208 | 5318.45 | 2.01% |
| 2024-03-22 | 44.10 | 43.27 | -0.83 | -1.88% | 43.14 | 45.45 | 15922 | 6996.03 | 2.63% |
| 2024-03-21 | 45.52 | 44.10 | -2.44 | -5.24% | 43.71 | 46.00 | 37427 | 16788.19 | 6.17% |
| 2024-03-20 | 40.49 | 46.54 | 7.76 | 20.01% | 40.49 | 46.54 | 48394 | 21590.24 | 7.98% |
| 2024-03-19 | 39.00 | 38.78 | -0.30 | -0.77% | 38.20 | 39.74 | 10357 | 4019.99 | 1.71% |
| 2024-03-18 | 37.18 | 39.08 | 2.06 | 5.56% | 37.00 | 39.20 | 19485 | 7434.64 | 3.21% |
| 2024-03-15 | 36.98 | 37.02 | -0.17 | -0.46% | 36.09 | 37.32 | 8830 | 3245.64 | 1.46% |
| 2024-03-14 | 37.30 | 37.19 | -0.30 | -0.80% | 36.53 | 38.82 | 13257 | 4990.97 | 2.19% |
| 2024-03-13 | 37.33 | 37.49 | 0.12 | 0.32% | 36.82 | 38.00 | 10995 | 4126.88 | 1.81% |
| 2024-03-12 | 37.64 | 37.37 | -0.45 | -1.19% | 37.00 | 38.20 | 14785 | 5535.82 | 2.44% |
| 2024-03-11 | 37.65 | 37.82 | -0.18 | -0.47% | 36.71 | 37.90 | 12885 | 4807.98 | 2.12% |
| 2024-03-08 | 39.00 | 38.00 | -1.47 | -3.72% | 37.32 | 39.30 | 19197 | 7274.49 | 3.17% |
| 2024-03-07 | 34.95 | 39.47 | 4.91 | 14.21% | 34.95 | 41.47 | 33580 | 13003.25 | 5.54% |
| 2024-03-06 | 34.00 | 34.56 | 0.37 | 1.08% | 33.18 | 34.76 | 12197 | 4150.94 | 2.01% |
| 2024-03-05 | 35.56 | 34.19 | -1.56 | -4.36% | 34.10 | 35.74 | 13863 | 4792.42 | 2.29% |
| 2024-03-04 | 35.60 | 35.75 | 0.28 | 0.79% | 34.07 | 36.34 | 8665 | 3049.81 | 1.43% |
| 2024-03-01 | 35.77 | 35.47 | -0.42 | -1.17% | 35.17 | 36.80 | 9878 | 3531.75 | 1.63% |
| 2024-02-29 | 35.16 | 35.89 | 0.45 | 1.27% | 34.58 | 36.56 | 13399 | 4746.22 | 2.21% |
| 2024-02-28 | 39.58 | 35.44 | -4.03 | -10.21% | 34.99 | 40.80 | 14273 | 5451.17 | 2.35% |
| 2024-02-27 | 39.35 | 39.47 | -0.19 | -0.48% | 38.50 | 40.12 | 7809 | 3072.72 | 1.29% |
| 2024-02-26 | 39.95 | 39.66 | 0.00 | 0.00% | 39.22 | 41.39 | 10526 | 4214.32 | 1.74% |
| 2024-02-23 | 38.46 | 39.66 | 0.42 | 1.07% | 38.23 | 39.74 | 4725 | 1840.21 | 0.78% |
| 2024-02-22 | 38.67 | 39.24 | 0.43 | 1.11% | 38.20 | 39.50 | 2942 | 1145.52 | 0.49% |
| 2024-02-21 | 37.98 | 38.81 | -0.27 | -0.69% | 37.98 | 40.00 | 4667 | 1842.54 | 0.77% |
| 2024-02-20 | 39.53 | 39.08 | -0.64 | -1.61% | 38.21 | 39.53 | 3071 | 1198.24 | 0.51% |
| 2024-02-19 | 39.88 | 39.72 | -0.15 | -0.38% | 37.60 | 41.49 | 11294 | 4376.02 | 1.86% |
| 2024-02-08 | 36.86 | 39.87 | 3.59 | 9.90% | 34.98 | 40.99 | 9314 | 3531.44 | 1.54% |
| 2024-02-07 | 35.82 | 36.28 | 0.46 | 1.28% | 34.50 | 37.49 | 11260 | 4091.22 | 1.86% |
| 2024-02-06 | 32.98 | 35.82 | 2.74 | 8.28% | 30.00 | 37.07 | 14117 | 4684.15 | 2.33% |
| 2024-02-05 | 34.17 | 33.08 | -1.09 | -3.19% | 31.20 | 35.21 | 13300 | 4326.28 | 2.19% |