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 | 37.96 | 37.75 | -0.52 | -1.36% | 37.60 | 38.65 | 6849 | 2602.28 | 1.91% |
| 2024-05-07 | 38.84 | 38.27 | -0.93 | -2.37% | 38.10 | 39.47 | 9551 | 3698.00 | 2.66% |
| 2024-05-06 | 38.70 | 39.20 | 0.95 | 2.48% | 38.70 | 40.69 | 11556 | 4581.61 | 3.22% |
| 2024-04-30 | 37.49 | 38.25 | 0.70 | 1.86% | 37.49 | 38.66 | 13287 | 5063.39 | 3.70% |
| 2024-04-29 | 35.21 | 37.55 | 2.41 | 6.86% | 35.21 | 38.08 | 16800 | 6208.92 | 4.68% |
| 2024-04-26 | 34.54 | 35.14 | 1.79 | 5.37% | 34.12 | 35.19 | 16797 | 5841.53 | 4.67% |
| 2024-04-25 | 33.80 | 33.35 | -0.20 | -0.60% | 33.30 | 35.27 | 18987 | 6460.47 | 5.28% |
| 2024-04-24 | 31.47 | 33.55 | 2.03 | 6.44% | 31.47 | 33.62 | 13847 | 4552.84 | 3.85% |
| 2024-04-23 | 31.00 | 31.52 | 0.52 | 1.68% | 30.68 | 31.79 | 10511 | 3306.37 | 2.93% |
| 2024-04-22 | 30.61 | 31.00 | -1.00 | -3.13% | 29.25 | 31.78 | 13049 | 3988.13 | 3.63% |
| 2024-04-19 | 31.70 | 32.00 | 1.77 | 5.86% | 31.20 | 33.20 | 21151 | 6797.71 | 5.89% |
| 2024-04-18 | 30.98 | 30.23 | -0.47 | -1.53% | 29.95 | 31.36 | 11143 | 3415.23 | 3.10% |
| 2024-04-17 | 28.99 | 30.70 | 2.82 | 10.11% | 28.49 | 30.70 | 12834 | 3868.29 | 3.57% |
| 2024-04-16 | 30.60 | 27.88 | -2.93 | -9.51% | 27.88 | 30.60 | 15312 | 4364.59 | 4.26% |
| 2024-04-15 | 33.74 | 30.81 | -3.48 | -10.15% | 30.43 | 34.43 | 12618 | 4018.71 | 3.51% |
| 2024-04-12 | 35.13 | 34.29 | -0.49 | -1.41% | 34.04 | 35.62 | 5281 | 1842.87 | 1.47% |
| 2024-04-11 | 34.44 | 34.78 | 0.18 | 0.52% | 34.10 | 35.46 | 4910 | 1718.09 | 1.37% |
| 2024-04-10 | 36.04 | 34.60 | -1.45 | -4.02% | 34.17 | 36.05 | 7249 | 2531.94 | 2.02% |
| 2024-04-09 | 36.29 | 36.05 | -0.12 | -0.33% | 35.58 | 36.68 | 5921 | 2133.79 | 1.65% |
| 2024-04-08 | 36.98 | 36.17 | -1.02 | -2.74% | 35.92 | 37.00 | 6791 | 2473.19 | 1.89% |
| 2024-04-03 | 38.20 | 37.19 | -1.40 | -3.63% | 36.50 | 38.34 | 10454 | 3883.77 | 2.91% |
| 2024-04-02 | 39.85 | 38.59 | -1.26 | -3.16% | 38.28 | 39.90 | 9617 | 3746.25 | 2.68% |
| 2024-04-01 | 39.53 | 39.85 | 0.76 | 1.94% | 39.11 | 40.06 | 10202 | 4046.14 | 2.84% |
| 2024-03-29 | 39.33 | 39.09 | -0.44 | -1.11% | 38.50 | 39.79 | 12443 | 4853.13 | 3.46% |
| 2024-03-28 | 38.01 | 39.53 | 1.35 | 3.54% | 37.99 | 39.99 | 17385 | 6832.12 | 4.84% |
| 2024-03-27 | 41.48 | 38.18 | -3.52 | -8.44% | 38.10 | 42.00 | 21386 | 8406.12 | 5.95% |
| 2024-03-26 | 43.95 | 41.70 | -2.71 | -6.10% | 41.20 | 44.36 | 25748 | 11057.09 | 7.17% |
| 2024-03-25 | 44.84 | 44.41 | -0.62 | -1.38% | 42.50 | 47.56 | 50837 | 23163.11 | 14.15% |
| 2024-03-22 | 43.16 | 45.03 | 1.62 | 3.73% | 41.61 | 47.10 | 51980 | 23100.73 | 14.47% |
| 2024-03-21 | 42.20 | 43.41 | 1.76 | 4.23% | 41.70 | 43.80 | 32928 | 14146.42 | 9.16% |
| 2024-03-20 | 40.30 | 41.65 | 1.36 | 3.38% | 40.09 | 42.03 | 20178 | 8287.11 | 5.62% |
| 2024-03-19 | 40.50 | 40.29 | -0.31 | -0.76% | 40.04 | 41.00 | 11939 | 4831.08 | 3.32% |
| 2024-03-18 | 40.18 | 40.60 | 0.87 | 2.19% | 39.25 | 40.90 | 15534 | 6219.54 | 4.32% |
| 2024-03-15 | 38.80 | 39.73 | 0.72 | 1.85% | 38.18 | 39.90 | 14284 | 5572.38 | 3.98% |
| 2024-03-14 | 38.82 | 39.01 | -0.52 | -1.32% | 37.89 | 39.90 | 15143 | 5900.29 | 4.21% |
| 2024-03-13 | 39.47 | 39.53 | 0.14 | 0.36% | 39.00 | 40.29 | 20400 | 8074.36 | 5.68% |
| 2024-03-12 | 40.00 | 39.39 | 1.46 | 3.85% | 38.61 | 42.42 | 28414 | 11326.41 | 7.91% |
| 2024-03-11 | 36.25 | 37.93 | 0.63 | 1.69% | 36.09 | 37.94 | 12472 | 4623.81 | 3.47% |
| 2024-03-08 | 36.75 | 37.30 | 0.70 | 1.91% | 36.19 | 38.00 | 14056 | 5206.72 | 3.91% |
| 2024-03-07 | 37.86 | 36.60 | -1.33 | -3.51% | 36.42 | 38.15 | 16066 | 5990.39 | 4.47% |
| 2024-03-06 | 38.21 | 37.93 | -0.19 | -0.50% | 36.65 | 38.57 | 15652 | 5886.28 | 4.36% |
| 2024-03-05 | 39.08 | 38.12 | -1.48 | -3.74% | 37.50 | 39.75 | 22896 | 8861.29 | 6.37% |
| 2024-03-04 | 39.21 | 39.60 | 0.42 | 1.07% | 37.78 | 40.09 | 23129 | 9045.30 | 6.44% |
| 2024-03-01 | 37.75 | 39.18 | 1.50 | 3.98% | 37.61 | 40.11 | 25334 | 9822.82 | 7.05% |
| 2024-02-29 | 35.44 | 37.68 | 2.01 | 5.63% | 35.04 | 37.71 | 23391 | 8643.02 | 6.51% |
| 2024-02-28 | 40.38 | 35.67 | -4.83 | -11.93% | 35.30 | 42.80 | 37985 | 14842.74 | 10.57% |
| 2024-02-27 | 38.42 | 40.50 | 2.09 | 5.44% | 37.20 | 40.59 | 29787 | 11648.51 | 8.29% |
| 2024-02-26 | 37.45 | 38.41 | 0.92 | 2.45% | 37.39 | 39.74 | 30400 | 11667.23 | 8.46% |
| 2024-02-23 | 37.00 | 37.49 | 1.77 | 4.96% | 35.80 | 37.98 | 28121 | 10391.30 | 7.83% |
| 2024-02-22 | 34.13 | 35.72 | 2.42 | 7.27% | 34.12 | 37.00 | 25026 | 8900.33 | 6.97% |
| 2024-02-21 | 32.50 | 33.30 | 0.44 | 1.34% | 31.80 | 34.90 | 22646 | 7615.61 | 6.30% |
| 2024-02-20 | 32.50 | 32.86 | 0.17 | 0.52% | 31.57 | 33.50 | 20228 | 6643.16 | 5.63% |
| 2024-02-19 | 31.00 | 32.69 | 2.94 | 9.88% | 31.00 | 33.60 | 25044 | 8106.72 | 6.97% |
| 2024-02-08 | 25.56 | 29.75 | 3.59 | 13.72% | 25.56 | 29.98 | 24631 | 6959.11 | 6.86% |
| 2024-02-07 | 27.80 | 26.16 | -1.51 | -5.46% | 25.74 | 28.20 | 20750 | 5621.39 | 5.78% |
| 2024-02-06 | 27.05 | 27.67 | 0.62 | 2.29% | 24.10 | 28.90 | 22198 | 5879.92 | 6.18% |
| 2024-02-05 | 32.48 | 27.05 | -5.81 | -17.68% | 26.60 | 32.48 | 24397 | 6974.12 | 6.79% |
| 2024-02-02 | 35.83 | 32.86 | -2.71 | -7.62% | 31.43 | 36.65 | 15794 | 5297.48 | 4.40% |
| 2024-02-01 | 35.50 | 35.57 | -0.11 | -0.31% | 34.30 | 36.60 | 12442 | 4414.88 | 3.46% |
| 2024-01-31 | 38.50 | 35.68 | -2.62 | -6.84% | 35.67 | 39.00 | 12565 | 4659.13 | 3.50% |
| 2024-01-30 | 39.94 | 38.30 | -1.39 | -3.50% | 38.00 | 40.34 | 8655 | 3371.49 | 2.41% |