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 | 36.41 | 37.20 | 0.98 | 2.71% | 36.13 | 37.50 | 44413 | 16410.01 | 1.67% |
| 2024-05-16 | 36.54 | 36.22 | -0.24 | -0.66% | 35.91 | 36.95 | 34638 | 12604.74 | 1.30% |
| 2024-05-15 | 36.60 | 36.46 | -0.40 | -1.09% | 36.10 | 37.20 | 24112 | 8840.69 | 0.91% |
| 2024-05-14 | 36.95 | 36.86 | 0.13 | 0.35% | 36.41 | 36.96 | 24376 | 8948.01 | 0.92% |
| 2024-05-13 | 37.62 | 36.73 | -1.20 | -3.16% | 36.55 | 37.81 | 42411 | 15634.81 | 1.60% |
| 2024-05-10 | 38.40 | 37.93 | -0.65 | -1.68% | 37.82 | 39.17 | 38754 | 14825.57 | 1.46% |
| 2024-05-09 | 38.24 | 38.58 | 0.68 | 1.79% | 37.36 | 38.97 | 52931 | 20260.52 | 1.99% |
| 2024-05-08 | 37.95 | 37.90 | -0.10 | -0.26% | 37.41 | 38.88 | 48603 | 18571.49 | 1.83% |
| 2024-05-07 | 37.41 | 38.00 | 0.78 | 2.10% | 37.05 | 38.67 | 64074 | 24430.76 | 2.41% |
| 2024-05-06 | 37.10 | 37.22 | 0.37 | 1.00% | 37.10 | 37.85 | 41819 | 15664.80 | 1.57% |
| 2024-04-30 | 38.99 | 36.85 | -2.04 | -5.25% | 36.36 | 39.15 | 83411 | 31127.01 | 3.14% |
| 2024-04-29 | 37.96 | 38.89 | -0.81 | -2.04% | 37.50 | 39.18 | 80389 | 30967.98 | 3.03% |
| 2024-04-26 | 39.99 | 39.70 | -0.18 | -0.45% | 38.86 | 40.38 | 86194 | 34145.41 | 3.25% |
| 2024-04-25 | 39.77 | 39.88 | 0.17 | 0.43% | 39.21 | 40.19 | 61735 | 24557.88 | 2.32% |
| 2024-04-24 | 38.70 | 39.71 | 0.91 | 2.35% | 38.22 | 40.37 | 77676 | 30716.25 | 2.92% |
| 2024-04-23 | 39.86 | 38.80 | -1.60 | -3.96% | 38.52 | 39.86 | 80097 | 31392.96 | 3.02% |
| 2024-04-22 | 38.58 | 40.40 | 1.40 | 3.59% | 37.71 | 41.02 | 129074 | 51509.89 | 4.86% |
| 2024-04-19 | 36.25 | 39.00 | 2.39 | 6.53% | 36.25 | 39.99 | 124148 | 48098.73 | 4.67% |
| 2024-04-18 | 36.28 | 36.61 | 0.51 | 1.41% | 35.80 | 37.79 | 56279 | 20788.78 | 2.12% |
| 2024-04-17 | 34.85 | 36.10 | 1.80 | 5.25% | 34.49 | 36.39 | 43411 | 15543.79 | 1.63% |
| 2024-04-16 | 36.60 | 34.30 | -2.80 | -7.55% | 33.96 | 37.00 | 59683 | 21060.38 | 2.25% |
| 2024-04-15 | 36.10 | 37.10 | 1.38 | 3.86% | 36.10 | 38.34 | 69954 | 26086.61 | 2.63% |
| 2024-04-12 | 35.76 | 35.72 | -0.14 | -0.39% | 35.52 | 36.50 | 25718 | 9284.88 | 0.97% |
| 2024-04-11 | 35.90 | 35.86 | -0.14 | -0.39% | 35.52 | 36.25 | 21849 | 7848.83 | 0.82% |
| 2024-04-10 | 36.47 | 36.00 | -0.46 | -1.26% | 35.30 | 36.49 | 31773 | 11384.87 | 1.20% |
| 2024-04-09 | 36.36 | 36.46 | 0.21 | 0.58% | 35.77 | 36.79 | 32436 | 11773.58 | 1.22% |
| 2024-04-08 | 37.49 | 36.25 | -1.18 | -3.15% | 36.11 | 37.72 | 39369 | 14477.70 | 1.48% |
| 2024-04-03 | 38.14 | 37.43 | -1.23 | -3.18% | 36.87 | 38.32 | 50216 | 18812.75 | 1.89% |
| 2024-04-02 | 39.55 | 38.66 | -1.00 | -2.52% | 38.36 | 39.58 | 57455 | 22375.59 | 2.16% |
| 2024-04-01 | 39.12 | 39.66 | 0.64 | 1.64% | 38.45 | 39.88 | 66733 | 26070.75 | 2.51% |
| 2024-03-29 | 38.32 | 39.02 | 0.12 | 0.31% | 37.67 | 39.88 | 75158 | 28985.69 | 2.83% |
| 2024-03-28 | 34.61 | 38.90 | 4.40 | 12.75% | 34.60 | 39.99 | 106390 | 40207.36 | 4.01% |
| 2024-03-27 | 35.95 | 34.50 | -1.45 | -4.03% | 34.50 | 35.97 | 31668 | 11101.59 | 1.19% |
| 2024-03-26 | 36.32 | 35.95 | -0.56 | -1.53% | 35.54 | 36.70 | 32719 | 11825.37 | 1.23% |
| 2024-03-25 | 36.80 | 36.51 | -0.55 | -1.48% | 36.51 | 37.62 | 33772 | 12524.00 | 1.27% |
| 2024-03-22 | 38.11 | 37.06 | -1.67 | -4.31% | 37.06 | 38.40 | 47599 | 17821.50 | 1.79% |
| 2024-03-21 | 38.10 | 38.73 | 0.75 | 1.97% | 37.18 | 39.11 | 63296 | 24220.02 | 3.43% |
| 2024-03-20 | 37.85 | 37.98 | -0.04 | -0.11% | 37.50 | 38.38 | 45421 | 17193.43 | 2.46% |
| 2024-03-19 | 39.42 | 38.02 | -1.56 | -3.94% | 37.98 | 39.43 | 68593 | 26497.30 | 3.72% |
| 2024-03-18 | 38.85 | 39.58 | 0.73 | 1.88% | 38.14 | 39.96 | 73146 | 28749.50 | 3.96% |
| 2024-03-15 | 37.39 | 38.85 | 1.71 | 4.60% | 37.20 | 39.28 | 73563 | 28187.72 | 3.99% |
| 2024-03-14 | 38.00 | 37.14 | -1.16 | -3.03% | 36.55 | 38.40 | 56533 | 21117.77 | 3.06% |
| 2024-03-13 | 36.87 | 38.30 | 1.50 | 4.08% | 36.43 | 40.04 | 106394 | 40791.07 | 5.76% |
| 2024-03-12 | 35.95 | 36.80 | 1.10 | 3.08% | 35.77 | 37.09 | 55301 | 20153.28 | 3.00% |
| 2024-03-11 | 35.00 | 35.70 | 0.31 | 0.88% | 34.83 | 35.79 | 36869 | 13048.40 | 2.00% |
| 2024-03-08 | 35.60 | 35.39 | 0.02 | 0.06% | 34.76 | 35.91 | 31778 | 11192.70 | 1.72% |
| 2024-03-07 | 36.79 | 35.37 | -1.42 | -3.86% | 35.15 | 36.80 | 57981 | 20830.39 | 3.14% |
| 2024-03-06 | 35.40 | 36.79 | 1.29 | 3.63% | 34.96 | 36.80 | 70000 | 25388.02 | 3.79% |
| 2024-03-05 | 34.60 | 35.50 | 0.79 | 2.28% | 34.44 | 36.45 | 70759 | 25233.51 | 3.83% |
| 2024-03-04 | 35.12 | 34.71 | -0.40 | -1.14% | 34.22 | 35.12 | 27177 | 9424.33 | 1.47% |
| 2024-03-01 | 34.98 | 35.11 | 0.29 | 0.83% | 34.50 | 35.32 | 34174 | 11926.81 | 1.85% |
| 2024-02-29 | 33.60 | 34.82 | 1.03 | 3.05% | 33.60 | 34.82 | 39351 | 13565.47 | 2.13% |
| 2024-02-28 | 35.59 | 33.79 | -1.92 | -5.38% | 33.79 | 35.98 | 54967 | 19264.15 | 2.98% |
| 2024-02-27 | 35.13 | 35.71 | 0.46 | 1.30% | 34.60 | 35.75 | 42340 | 14917.44 | 2.29% |
| 2024-02-26 | 34.15 | 35.25 | 1.18 | 3.46% | 34.15 | 35.99 | 62325 | 21937.89 | 3.38% |
| 2024-02-23 | 33.68 | 34.07 | 0.39 | 1.16% | 33.28 | 34.15 | 34189 | 11541.43 | 1.85% |
| 2024-02-22 | 33.20 | 33.68 | 0.25 | 0.75% | 33.06 | 33.89 | 27480 | 9214.83 | 1.49% |
| 2024-02-21 | 33.08 | 33.43 | -0.09 | -0.27% | 32.92 | 34.43 | 37483 | 12621.91 | 2.03% |
| 2024-02-20 | 33.39 | 33.52 | -0.09 | -0.27% | 32.81 | 33.64 | 24597 | 8162.80 | 1.33% |
| 2024-02-19 | 34.30 | 33.61 | -0.19 | -0.56% | 33.22 | 34.30 | 39256 | 13213.68 | 2.13% |