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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 37.46 | 36.15 | -1.31 | -3.50% | 35.95 | 37.86 | 19569 | 7127.52 | 1.72% |
| 2024-05-09 | 37.28 | 37.46 | -0.04 | -0.11% | 37.28 | 38.18 | 20895 | 7891.43 | 1.84% |
| 2024-05-08 | 37.58 | 37.50 | -0.39 | -1.03% | 36.72 | 38.99 | 30477 | 11499.38 | 2.68% |
| 2024-05-07 | 36.89 | 37.89 | 1.47 | 4.04% | 35.95 | 38.55 | 35189 | 13123.54 | 3.09% |
| 2024-05-06 | 36.43 | 36.42 | 0.43 | 1.19% | 36.19 | 36.79 | 17552 | 6412.73 | 1.54% |
| 2024-04-30 | 36.80 | 35.99 | -0.62 | -1.69% | 35.58 | 37.00 | 19949 | 7186.30 | 1.75% |
| 2024-04-29 | 35.80 | 36.61 | -0.15 | -0.41% | 35.35 | 36.68 | 32323 | 11651.68 | 2.84% |
| 2024-04-26 | 36.10 | 36.76 | 1.04 | 2.91% | 35.24 | 36.88 | 19640 | 7138.21 | 1.73% |
| 2024-04-25 | 35.70 | 35.72 | -0.08 | -0.22% | 35.20 | 36.37 | 16262 | 5844.46 | 1.43% |
| 2024-04-24 | 34.74 | 35.80 | 1.06 | 3.05% | 34.74 | 35.82 | 17622 | 6231.05 | 1.55% |
| 2024-04-23 | 34.25 | 34.74 | -0.07 | -0.20% | 34.25 | 35.60 | 13748 | 4808.83 | 1.21% |
| 2024-04-22 | 35.41 | 34.81 | 0.18 | 0.52% | 33.75 | 35.41 | 16115 | 5590.94 | 1.42% |
| 2024-04-19 | 34.70 | 34.63 | -0.26 | -0.75% | 34.38 | 36.00 | 23600 | 8251.11 | 2.07% |
| 2024-04-18 | 36.57 | 34.89 | -2.18 | -5.88% | 34.80 | 36.70 | 42411 | 15047.33 | 3.73% |
| 2024-04-17 | 31.99 | 37.07 | 6.06 | 19.54% | 31.99 | 37.21 | 62884 | 22108.60 | 5.52% |
| 2024-04-16 | 33.10 | 31.01 | -2.64 | -7.85% | 31.01 | 33.65 | 33225 | 10579.94 | 2.92% |
| 2024-04-15 | 35.56 | 33.65 | -2.12 | -5.93% | 33.14 | 36.23 | 33578 | 11434.11 | 2.95% |
| 2024-04-12 | 36.86 | 35.77 | -1.24 | -3.35% | 35.73 | 37.41 | 16926 | 6156.11 | 1.49% |
| 2024-04-11 | 37.38 | 37.01 | -0.58 | -1.54% | 36.86 | 38.01 | 14353 | 5364.67 | 1.26% |
| 2024-04-10 | 38.00 | 37.59 | -1.32 | -3.39% | 37.51 | 38.95 | 16377 | 6228.12 | 1.44% |
| 2024-04-09 | 38.33 | 38.91 | 0.75 | 1.97% | 38.11 | 39.59 | 14973 | 5829.45 | 1.32% |
| 2024-04-08 | 39.30 | 38.16 | -1.36 | -3.44% | 38.10 | 39.52 | 20268 | 7849.80 | 1.78% |
| 2024-04-03 | 40.99 | 39.52 | -1.49 | -3.63% | 39.42 | 40.99 | 22059 | 8790.92 | 1.94% |
| 2024-04-02 | 41.93 | 41.01 | -0.26 | -0.63% | 40.63 | 42.23 | 19568 | 8067.62 | 1.72% |
| 2024-04-01 | 41.03 | 41.27 | 0.24 | 0.58% | 40.50 | 41.88 | 22712 | 9359.41 | 1.99% |
| 2024-03-29 | 39.27 | 41.03 | 1.73 | 4.40% | 39.09 | 42.97 | 40477 | 16669.02 | 3.56% |
| 2024-03-28 | 37.45 | 39.30 | 1.77 | 4.72% | 37.36 | 39.79 | 29103 | 11315.71 | 2.56% |
| 2024-03-27 | 39.90 | 37.53 | -2.60 | -6.48% | 37.53 | 40.21 | 28762 | 11140.47 | 2.53% |
| 2024-03-26 | 40.60 | 40.13 | -0.87 | -2.12% | 39.71 | 41.80 | 29341 | 11942.30 | 2.58% |
| 2024-03-25 | 44.00 | 41.00 | -2.90 | -6.61% | 40.91 | 44.00 | 42421 | 17973.96 | 3.73% |
| 2024-03-22 | 42.64 | 43.90 | 0.94 | 2.19% | 41.80 | 46.85 | 63810 | 28117.84 | 5.60% |
| 2024-03-21 | 41.20 | 42.96 | 2.07 | 5.06% | 40.68 | 43.77 | 57769 | 24519.73 | 5.07% |
| 2024-03-20 | 40.28 | 40.89 | 0.53 | 1.31% | 40.22 | 41.28 | 22437 | 9170.66 | 1.97% |
| 2024-03-19 | 40.25 | 40.36 | -0.29 | -0.71% | 40.25 | 42.24 | 32524 | 13357.64 | 2.86% |
| 2024-03-18 | 39.88 | 40.65 | 0.79 | 1.98% | 39.71 | 40.78 | 21441 | 8610.88 | 1.88% |
| 2024-03-15 | 38.90 | 39.86 | 0.37 | 0.94% | 38.75 | 39.99 | 20055 | 7857.95 | 1.76% |
| 2024-03-14 | 40.70 | 39.49 | -0.96 | -2.37% | 38.88 | 40.75 | 24617 | 9752.75 | 2.16% |
| 2024-03-13 | 41.01 | 40.45 | -0.80 | -1.94% | 40.27 | 41.24 | 25073 | 10169.23 | 2.20% |
| 2024-03-12 | 41.46 | 41.25 | -0.03 | -0.07% | 40.67 | 41.61 | 27473 | 11289.08 | 2.41% |
| 2024-03-11 | 39.73 | 41.28 | 1.75 | 4.43% | 39.55 | 41.84 | 41298 | 16815.20 | 3.63% |
| 2024-03-08 | 40.11 | 39.53 | -0.57 | -1.42% | 38.66 | 40.43 | 39190 | 15416.43 | 3.44% |
| 2024-03-07 | 41.40 | 40.10 | -1.91 | -4.55% | 40.00 | 42.52 | 46705 | 19194.63 | 4.10% |
| 2024-03-06 | 42.61 | 42.01 | 0.19 | 0.45% | 41.56 | 43.68 | 46963 | 19966.36 | 4.12% |
| 2024-03-05 | 41.39 | 41.82 | 0.09 | 0.22% | 40.57 | 43.70 | 66305 | 28110.69 | 5.82% |
| 2024-03-04 | 42.00 | 41.73 | -1.84 | -4.22% | 39.98 | 43.18 | 100891 | 41781.99 | 8.86% |
| 2024-03-01 | 45.02 | 43.57 | 2.31 | 5.60% | 43.20 | 47.78 | 139686 | 62963.87 | 12.27% |
| 2024-02-29 | 34.60 | 41.26 | 6.88 | 20.01% | 34.25 | 41.26 | 75542 | 28422.41 | 6.64% |
| 2024-02-28 | 36.31 | 34.38 | -1.92 | -5.29% | 34.38 | 39.23 | 59280 | 21872.19 | 5.21% |
| 2024-02-27 | 34.90 | 36.30 | 1.07 | 3.04% | 34.70 | 36.30 | 21179 | 7562.22 | 1.86% |
| 2024-02-26 | 34.81 | 35.23 | 0.94 | 2.74% | 34.19 | 35.96 | 23872 | 8366.51 | 2.10% |
| 2024-02-23 | 33.92 | 34.29 | 0.41 | 1.21% | 33.26 | 34.36 | 19088 | 6449.32 | 1.68% |
| 2024-02-22 | 33.30 | 33.88 | 0.62 | 1.86% | 32.95 | 34.38 | 21923 | 7380.67 | 1.93% |
| 2024-02-21 | 32.24 | 33.26 | 0.89 | 2.75% | 32.00 | 34.60 | 30150 | 10103.96 | 2.65% |
| 2024-02-20 | 32.66 | 32.37 | -0.23 | -0.71% | 31.68 | 32.66 | 20237 | 6487.84 | 1.78% |
| 2024-02-19 | 33.95 | 32.60 | -0.40 | -1.21% | 31.93 | 33.95 | 33551 | 10932.25 | 2.95% |
| 2024-02-08 | 31.55 | 33.00 | 1.62 | 5.16% | 31.41 | 33.75 | 32453 | 10729.13 | 2.85% |
| 2024-02-07 | 30.57 | 31.38 | 0.88 | 2.89% | 30.29 | 32.75 | 29917 | 9495.12 | 2.63% |
| 2024-02-06 | 28.01 | 30.50 | 1.74 | 6.05% | 27.10 | 31.50 | 27371 | 8063.58 | 2.40% |
| 2024-02-05 | 31.98 | 28.76 | -3.60 | -11.12% | 28.00 | 31.98 | 27862 | 8230.71 | 2.45% |