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 | 37.18 | 36.12 | -1.57 | -4.17% | 35.90 | 37.28 | 11090 | 4050.33 | 1.33% |
| 2024-05-10 | 39.04 | 37.69 | -1.35 | -3.46% | 37.61 | 39.06 | 9016 | 3424.44 | 1.08% |
| 2024-05-09 | 39.39 | 39.04 | 0.16 | 0.41% | 38.80 | 40.11 | 11977 | 4715.41 | 1.44% |
| 2024-05-08 | 39.21 | 38.88 | -0.81 | -2.04% | 38.58 | 39.69 | 7155 | 2784.94 | 0.86% |
| 2024-05-07 | 37.74 | 39.69 | 1.79 | 4.72% | 37.50 | 39.78 | 17606 | 6812.88 | 2.11% |
| 2024-05-06 | 37.40 | 37.90 | 0.70 | 1.88% | 36.77 | 38.10 | 13962 | 5230.90 | 1.67% |
| 2024-04-30 | 37.73 | 37.20 | 0.03 | 0.08% | 36.06 | 37.73 | 10168 | 3720.59 | 1.22% |
| 2024-04-29 | 35.20 | 37.17 | 1.98 | 5.63% | 35.20 | 37.89 | 13613 | 4999.51 | 1.63% |
| 2024-04-26 | 34.77 | 35.19 | 0.25 | 0.72% | 34.41 | 35.28 | 6118 | 2140.80 | 0.73% |
| 2024-04-25 | 34.39 | 34.94 | 0.54 | 1.57% | 34.07 | 35.61 | 7553 | 2638.88 | 0.91% |
| 2024-04-24 | 34.54 | 34.40 | 0.28 | 0.82% | 33.92 | 34.54 | 5661 | 1934.70 | 0.68% |
| 2024-04-23 | 34.06 | 34.12 | 0.07 | 0.21% | 33.92 | 34.79 | 5681 | 1946.74 | 0.68% |
| 2024-04-22 | 34.76 | 34.05 | -0.62 | -1.79% | 33.69 | 35.00 | 5555 | 1901.87 | 0.67% |
| 2024-04-19 | 33.48 | 34.67 | 0.79 | 2.33% | 33.01 | 35.30 | 15740 | 5448.36 | 1.89% |
| 2024-04-18 | 34.40 | 33.88 | -0.60 | -1.74% | 33.60 | 34.80 | 10882 | 3712.95 | 1.31% |
| 2024-04-17 | 33.88 | 34.48 | 1.48 | 4.48% | 33.33 | 34.58 | 11387 | 3893.41 | 1.37% |
| 2024-04-16 | 34.32 | 33.00 | -1.85 | -5.31% | 33.00 | 34.76 | 10445 | 3503.96 | 1.25% |
| 2024-04-15 | 38.02 | 34.85 | -2.43 | -6.52% | 34.44 | 38.03 | 14408 | 5126.86 | 1.73% |
| 2024-04-12 | 38.36 | 37.28 | -1.58 | -4.07% | 37.15 | 38.69 | 9842 | 3715.57 | 1.18% |
| 2024-04-11 | 37.79 | 38.86 | 0.74 | 1.94% | 37.60 | 39.76 | 9784 | 3817.13 | 1.17% |
| 2024-04-10 | 38.96 | 38.12 | -0.94 | -2.41% | 37.53 | 39.45 | 5049 | 1925.14 | 0.61% |
| 2024-04-09 | 37.74 | 39.06 | 1.40 | 3.72% | 37.67 | 39.35 | 6441 | 2497.80 | 0.77% |
| 2024-04-08 | 39.55 | 37.66 | -2.04 | -5.14% | 37.65 | 39.70 | 7136 | 2746.07 | 0.86% |
| 2024-04-03 | 39.80 | 39.70 | -0.10 | -0.25% | 38.80 | 39.98 | 6515 | 2566.56 | 0.78% |
| 2024-04-02 | 39.68 | 39.80 | 0.47 | 1.20% | 39.00 | 40.20 | 8960 | 3555.66 | 1.07% |
| 2024-04-01 | 38.00 | 39.33 | 1.49 | 3.94% | 37.88 | 39.35 | 10583 | 4116.78 | 1.27% |
| 2024-03-29 | 37.00 | 37.84 | 1.03 | 2.80% | 36.66 | 39.35 | 13856 | 5305.82 | 1.66% |
| 2024-03-28 | 36.40 | 36.81 | 0.23 | 0.63% | 36.25 | 37.28 | 7951 | 2928.29 | 0.95% |
| 2024-03-27 | 38.00 | 36.58 | -1.60 | -4.19% | 36.50 | 38.24 | 8508 | 3170.69 | 1.02% |
| 2024-03-26 | 37.70 | 38.18 | 0.42 | 1.11% | 36.87 | 38.22 | 10876 | 4079.11 | 1.30% |
| 2024-03-25 | 38.73 | 37.76 | -1.19 | -3.06% | 37.70 | 38.80 | 6942 | 2659.87 | 0.83% |
| 2024-03-22 | 40.15 | 38.95 | -1.21 | -3.01% | 38.89 | 40.16 | 6985 | 2744.85 | 0.84% |
| 2024-03-21 | 40.48 | 40.16 | -0.36 | -0.89% | 39.64 | 40.75 | 8073 | 3238.37 | 0.97% |
| 2024-03-20 | 39.71 | 40.52 | 0.58 | 1.45% | 39.71 | 40.60 | 8083 | 3250.92 | 0.97% |
| 2024-03-19 | 40.00 | 39.94 | -0.06 | -0.15% | 39.80 | 40.48 | 9895 | 3972.12 | 1.19% |
| 2024-03-18 | 40.31 | 40.00 | 0.11 | 0.28% | 39.60 | 40.56 | 12867 | 5125.58 | 1.54% |
| 2024-03-15 | 39.75 | 39.89 | 0.49 | 1.24% | 38.72 | 39.96 | 8562 | 3361.56 | 1.03% |
| 2024-03-14 | 40.15 | 39.40 | -0.73 | -1.82% | 39.00 | 40.66 | 7753 | 3081.18 | 0.93% |
| 2024-03-13 | 40.57 | 40.13 | -0.43 | -1.06% | 39.86 | 40.82 | 6722 | 2703.06 | 0.81% |
| 2024-03-12 | 40.50 | 40.56 | 0.26 | 0.65% | 39.86 | 40.80 | 10058 | 4049.73 | 1.21% |
| 2024-03-11 | 39.50 | 40.30 | 0.90 | 2.28% | 39.06 | 40.38 | 7267 | 2904.58 | 0.87% |
| 2024-03-08 | 39.00 | 39.40 | 0.34 | 0.87% | 38.88 | 39.62 | 3824 | 1499.79 | 0.46% |
| 2024-03-07 | 39.98 | 39.06 | -0.88 | -2.20% | 39.05 | 40.29 | 6107 | 2418.72 | 0.73% |
| 2024-03-06 | 39.49 | 39.94 | 0.33 | 0.83% | 38.81 | 40.47 | 5771 | 2288.81 | 0.69% |
| 2024-03-05 | 40.05 | 39.61 | -1.00 | -2.46% | 39.54 | 40.36 | 7863 | 3139.30 | 0.94% |
| 2024-03-04 | 41.90 | 40.61 | -1.42 | -3.38% | 40.20 | 42.00 | 15228 | 6204.69 | 1.83% |
| 2024-03-01 | 41.99 | 42.03 | 0.39 | 0.94% | 41.59 | 43.46 | 12660 | 5380.45 | 1.52% |
| 2024-02-29 | 40.03 | 41.64 | 1.14 | 2.81% | 40.03 | 41.70 | 12415 | 5076.85 | 1.49% |
| 2024-02-28 | 44.99 | 40.50 | -3.80 | -8.58% | 40.50 | 44.99 | 15012 | 6409.07 | 1.80% |
| 2024-02-27 | 42.57 | 44.30 | 1.62 | 3.80% | 41.48 | 44.44 | 10832 | 4713.84 | 1.30% |
| 2024-02-26 | 41.99 | 42.68 | 0.13 | 0.31% | 40.22 | 43.20 | 13942 | 5830.37 | 1.67% |
| 2024-02-23 | 42.40 | 42.55 | 0.14 | 0.33% | 41.76 | 42.70 | 4683 | 1978.17 | 0.56% |
| 2024-02-22 | 41.66 | 42.41 | 0.58 | 1.39% | 41.12 | 42.70 | 4107 | 1724.94 | 0.49% |
| 2024-02-21 | 40.68 | 41.83 | 0.32 | 0.77% | 40.45 | 42.92 | 5166 | 2166.85 | 0.62% |
| 2024-02-20 | 41.50 | 41.51 | -0.79 | -1.87% | 40.42 | 42.30 | 7075 | 2911.57 | 0.85% |
| 2024-02-19 | 43.38 | 42.30 | -0.90 | -2.08% | 41.51 | 43.75 | 6030 | 2557.17 | 0.72% |
| 2024-02-08 | 37.23 | 43.20 | 6.11 | 16.47% | 37.23 | 44.34 | 14686 | 6062.45 | 1.76% |
| 2024-02-07 | 37.87 | 37.09 | -0.27 | -0.72% | 37.00 | 38.70 | 5770 | 2174.83 | 0.69% |
| 2024-02-06 | 34.28 | 37.36 | 2.48 | 7.11% | 33.68 | 38.78 | 8127 | 2926.96 | 0.97% |
| 2024-02-05 | 38.09 | 34.88 | -2.49 | -6.66% | 33.98 | 38.09 | 7364 | 2613.73 | 0.88% |