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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 36.42 | 36.78 | 0.68 | 1.88% | 36.24 | 37.14 | 3014 | 1106.14 | 0.39% |
| 2024-05-16 | 38.12 | 36.10 | -1.44 | -3.84% | 36.01 | 38.12 | 5126 | 1883.41 | 0.66% |
| 2024-05-15 | 37.66 | 37.54 | 0.01 | 0.03% | 36.98 | 38.08 | 2456 | 924.89 | 0.32% |
| 2024-05-14 | 36.08 | 37.53 | 1.45 | 4.02% | 35.99 | 37.80 | 5258 | 1950.36 | 0.68% |
| 2024-05-13 | 37.59 | 36.08 | -1.47 | -3.91% | 35.72 | 38.50 | 5865 | 2162.32 | 0.75% |
| 2024-05-10 | 38.65 | 37.55 | -1.49 | -3.82% | 37.36 | 39.20 | 4962 | 1888.93 | 0.64% |
| 2024-05-09 | 38.36 | 39.04 | 0.36 | 0.93% | 37.85 | 39.50 | 6618 | 2563.18 | 0.85% |
| 2024-05-08 | 38.37 | 38.68 | 0.40 | 1.04% | 38.12 | 39.56 | 5793 | 2246.83 | 0.74% |
| 2024-05-07 | 39.50 | 38.28 | -1.43 | -3.60% | 37.68 | 39.50 | 8818 | 3361.10 | 1.13% |
| 2024-05-06 | 37.85 | 39.71 | 1.90 | 5.03% | 37.60 | 40.30 | 13646 | 5324.30 | 1.75% |
| 2024-04-30 | 36.58 | 37.81 | 1.02 | 2.77% | 35.24 | 38.26 | 14933 | 5486.73 | 1.92% |
| 2024-04-29 | 33.85 | 36.79 | 3.44 | 10.31% | 33.70 | 36.95 | 11506 | 4121.57 | 1.48% |
| 2024-04-26 | 32.50 | 33.35 | 0.87 | 2.68% | 32.12 | 33.78 | 7141 | 2362.77 | 0.92% |
| 2024-04-25 | 31.94 | 32.48 | 0.46 | 1.44% | 31.63 | 32.86 | 8340 | 2698.50 | 1.07% |
| 2024-04-24 | 31.30 | 32.02 | 0.92 | 2.96% | 30.78 | 32.30 | 9051 | 2853.73 | 1.16% |
| 2024-04-23 | 31.13 | 31.10 | -0.30 | -0.96% | 30.90 | 32.43 | 6583 | 2069.29 | 0.84% |
| 2024-04-22 | 31.03 | 31.40 | 0.39 | 1.26% | 30.11 | 32.24 | 4936 | 1556.70 | 0.63% |
| 2024-04-19 | 30.96 | 31.01 | 0.03 | 0.10% | 30.00 | 31.45 | 7112 | 2180.28 | 0.91% |
| 2024-04-18 | 30.52 | 30.98 | 0.30 | 0.98% | 30.30 | 31.45 | 9866 | 3047.89 | 1.26% |
| 2024-04-17 | 30.79 | 30.68 | 0.58 | 1.93% | 29.67 | 31.48 | 10638 | 3239.67 | 1.36% |
| 2024-04-16 | 32.52 | 30.10 | -2.50 | -7.67% | 29.85 | 33.13 | 15454 | 4727.53 | 1.98% |
| 2024-04-15 | 34.59 | 32.60 | -2.02 | -5.83% | 32.20 | 34.89 | 7216 | 2398.67 | 0.92% |
| 2024-04-12 | 34.63 | 34.62 | -0.30 | -0.86% | 34.55 | 35.28 | 2373 | 827.31 | 0.30% |
| 2024-04-11 | 35.40 | 34.92 | -1.04 | -2.89% | 34.66 | 35.90 | 6011 | 2116.98 | 0.77% |
| 2024-04-10 | 37.70 | 35.96 | -2.30 | -6.01% | 35.74 | 37.82 | 6399 | 2328.94 | 0.82% |
| 2024-04-09 | 36.29 | 38.26 | 1.93 | 5.31% | 35.37 | 38.48 | 7355 | 2729.82 | 0.94% |
| 2024-04-08 | 36.91 | 36.33 | -0.58 | -1.57% | 35.35 | 36.96 | 9478 | 3418.56 | 1.21% |
| 2024-04-03 | 38.26 | 36.91 | -1.34 | -3.50% | 36.80 | 38.47 | 9157 | 3435.54 | 1.17% |
| 2024-04-02 | 39.31 | 38.25 | -1.30 | -3.29% | 38.12 | 39.38 | 3237 | 1246.97 | 0.41% |
| 2024-04-01 | 38.70 | 39.55 | 0.85 | 2.20% | 38.50 | 39.59 | 4078 | 1586.98 | 0.52% |
| 2024-03-29 | 38.70 | 38.70 | -0.39 | -1.00% | 38.00 | 39.29 | 3632 | 1394.03 | 0.47% |
| 2024-03-28 | 39.19 | 39.09 | 0.49 | 1.27% | 38.33 | 39.48 | 4350 | 1691.62 | 0.56% |
| 2024-03-27 | 39.32 | 38.60 | -0.80 | -2.03% | 38.40 | 39.76 | 3981 | 1561.99 | 0.51% |
| 2024-03-26 | 38.20 | 39.40 | 1.17 | 3.06% | 37.42 | 39.57 | 8298 | 3200.89 | 1.06% |
| 2024-03-25 | 40.32 | 38.23 | -2.15 | -5.32% | 38.20 | 40.92 | 8329 | 3277.84 | 1.07% |
| 2024-03-22 | 42.90 | 40.38 | -2.55 | -5.94% | 40.33 | 43.34 | 6971 | 2863.42 | 0.89% |
| 2024-03-21 | 44.03 | 42.93 | -0.82 | -1.87% | 42.30 | 44.10 | 5651 | 2442.39 | 0.72% |
| 2024-03-20 | 44.12 | 43.75 | -0.45 | -1.02% | 43.62 | 45.00 | 5907 | 2605.26 | 0.76% |
| 2024-03-19 | 44.97 | 44.20 | -0.75 | -1.67% | 43.56 | 44.97 | 8830 | 3899.38 | 1.13% |
| 2024-03-18 | 44.10 | 44.95 | 0.97 | 2.21% | 42.42 | 45.15 | 12371 | 5412.49 | 1.59% |
| 2024-03-15 | 44.00 | 43.98 | -0.69 | -1.54% | 42.30 | 44.68 | 18880 | 8232.07 | 2.42% |
| 2024-03-14 | 41.35 | 44.67 | 5.90 | 15.22% | 41.35 | 45.30 | 38790 | 16777.30 | 4.97% |
| 2024-03-13 | 39.23 | 38.77 | -0.32 | -0.82% | 38.71 | 39.69 | 11041 | 4322.75 | 1.42% |
| 2024-03-12 | 40.17 | 39.09 | -0.97 | -2.42% | 39.06 | 40.58 | 9879 | 3918.29 | 1.27% |
| 2024-03-11 | 39.28 | 40.06 | 0.51 | 1.29% | 38.70 | 40.40 | 12693 | 5030.40 | 1.63% |
| 2024-03-08 | 40.15 | 39.55 | -0.60 | -1.49% | 39.00 | 40.55 | 12297 | 4866.94 | 1.58% |
| 2024-03-07 | 43.27 | 40.15 | -3.12 | -7.21% | 40.14 | 43.27 | 9246 | 3791.27 | 1.19% |
| 2024-03-06 | 43.50 | 43.27 | -0.42 | -0.96% | 41.93 | 44.11 | 5255 | 2244.52 | 0.67% |
| 2024-03-05 | 45.55 | 43.69 | -2.39 | -5.19% | 43.61 | 45.60 | 3511 | 1565.37 | 0.45% |
| 2024-03-04 | 46.19 | 46.08 | -0.01 | -0.02% | 44.70 | 46.59 | 5030 | 2299.37 | 0.64% |
| 2024-03-01 | 44.88 | 46.09 | 0.93 | 2.06% | 43.99 | 46.10 | 8730 | 3923.93 | 1.12% |
| 2024-02-29 | 44.01 | 45.16 | 1.33 | 3.03% | 42.67 | 45.89 | 8267 | 3645.44 | 1.06% |
| 2024-02-28 | 42.79 | 43.83 | 1.05 | 2.45% | 42.78 | 46.46 | 14168 | 6413.60 | 1.82% |
| 2024-02-27 | 41.93 | 42.78 | 0.54 | 1.28% | 41.22 | 42.92 | 4197 | 1767.84 | 0.54% |
| 2024-02-26 | 41.25 | 42.24 | 0.26 | 0.62% | 41.25 | 43.36 | 3675 | 1553.79 | 0.47% |
| 2024-02-23 | 41.28 | 41.98 | 0.42 | 1.01% | 40.40 | 42.10 | 4907 | 2029.07 | 0.63% |
| 2024-02-22 | 40.51 | 41.56 | 0.02 | 0.05% | 40.36 | 41.80 | 5160 | 2109.63 | 0.66% |
| 2024-02-21 | 40.25 | 41.54 | 0.46 | 1.12% | 40.23 | 42.09 | 3921 | 1619.50 | 0.50% |
| 2024-02-20 | 40.25 | 41.08 | 0.80 | 1.99% | 39.45 | 41.51 | 3420 | 1390.87 | 0.44% |
| 2024-02-19 | 40.95 | 40.28 | -0.67 | -1.64% | 39.09 | 41.19 | 5330 | 2143.00 | 0.68% |