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 | 38.45 | 38.71 | -0.14 | -0.36% | 38.06 | 39.10 | 32589 | 12607.21 | 0.25% |
| 2024-05-10 | 39.05 | 38.85 | -0.68 | -1.72% | 38.20 | 39.35 | 61102 | 23632.85 | 0.46% |
| 2024-05-09 | 36.70 | 39.53 | 2.91 | 7.95% | 36.68 | 39.73 | 90623 | 34820.93 | 0.68% |
| 2024-05-08 | 37.64 | 36.62 | -0.83 | -2.22% | 36.59 | 37.64 | 23418 | 8649.47 | 0.18% |
| 2024-05-07 | 37.21 | 37.45 | 0.10 | 0.27% | 37.03 | 37.65 | 21740 | 8132.63 | 0.16% |
| 2024-05-06 | 37.07 | 37.35 | 0.86 | 2.36% | 37.07 | 37.66 | 29821 | 11142.90 | 0.23% |
| 2024-04-30 | 37.11 | 36.49 | -0.76 | -2.04% | 36.34 | 37.55 | 35643 | 13083.62 | 0.27% |
| 2024-04-29 | 35.82 | 37.25 | 1.09 | 3.01% | 35.80 | 37.73 | 53172 | 19693.64 | 0.40% |
| 2024-04-26 | 35.23 | 36.16 | -1.22 | -3.26% | 34.23 | 36.35 | 88776 | 31398.97 | 0.67% |
| 2024-04-25 | 37.02 | 37.38 | 0.19 | 0.51% | 36.94 | 38.07 | 24552 | 9214.63 | 0.19% |
| 2024-04-24 | 36.99 | 37.19 | 0.40 | 1.09% | 36.63 | 37.28 | 23108 | 8562.50 | 0.17% |
| 2024-04-23 | 38.37 | 36.79 | -1.45 | -3.79% | 36.79 | 38.50 | 45422 | 16934.48 | 0.34% |
| 2024-04-22 | 38.19 | 38.24 | -0.16 | -0.42% | 37.70 | 38.78 | 23146 | 8847.60 | 0.17% |
| 2024-04-19 | 39.29 | 38.40 | -1.11 | -2.81% | 38.33 | 39.29 | 34244 | 13219.71 | 0.26% |
| 2024-04-18 | 39.85 | 39.51 | -0.55 | -1.37% | 39.51 | 40.16 | 29933 | 11912.33 | 0.23% |
| 2024-04-17 | 39.12 | 40.06 | 0.82 | 2.09% | 39.02 | 40.08 | 35456 | 14096.61 | 0.27% |
| 2024-04-16 | 39.68 | 39.24 | -0.68 | -1.70% | 39.10 | 39.99 | 36425 | 14402.04 | 0.28% |
| 2024-04-15 | 39.45 | 39.92 | 0.47 | 1.19% | 39.22 | 40.12 | 37530 | 14915.63 | 0.28% |
| 2024-04-12 | 39.33 | 39.45 | 0.06 | 0.15% | 39.17 | 39.65 | 29838 | 11774.23 | 0.23% |
| 2024-04-11 | 38.78 | 39.39 | 0.43 | 1.10% | 38.68 | 39.55 | 23812 | 9365.37 | 0.18% |
| 2024-04-10 | 39.00 | 38.96 | -0.21 | -0.54% | 38.65 | 39.38 | 23571 | 9186.54 | 0.18% |
| 2024-04-09 | 38.40 | 39.17 | 0.77 | 2.01% | 38.40 | 39.35 | 21435 | 8352.98 | 0.16% |
| 2024-04-08 | 39.03 | 38.40 | -0.81 | -2.07% | 38.36 | 39.20 | 27600 | 10643.03 | 0.21% |
| 2024-04-03 | 39.37 | 39.21 | 0.00 | 0.00% | 39.11 | 39.70 | 23456 | 9231.25 | 0.18% |
| 2024-04-02 | 39.58 | 39.21 | -0.26 | -0.66% | 38.92 | 39.69 | 26252 | 10277.32 | 0.20% |
| 2024-04-01 | 39.09 | 39.47 | 0.51 | 1.31% | 39.08 | 40.09 | 34058 | 13485.10 | 0.26% |
| 2024-03-29 | 39.09 | 38.96 | -0.32 | -0.81% | 38.41 | 39.27 | 31787 | 12323.29 | 0.24% |
| 2024-03-28 | 39.10 | 39.28 | -0.23 | -0.58% | 38.76 | 39.92 | 42568 | 16709.81 | 0.32% |
| 2024-03-27 | 40.77 | 39.51 | -0.12 | -0.30% | 39.50 | 41.27 | 64917 | 26231.08 | 0.49% |
| 2024-03-26 | 39.48 | 39.63 | 0.19 | 0.48% | 39.11 | 40.08 | 26949 | 10657.82 | 0.20% |
| 2024-03-25 | 40.04 | 39.44 | -0.96 | -2.38% | 39.30 | 40.10 | 40642 | 16081.28 | 0.31% |
| 2024-03-22 | 41.28 | 40.40 | -1.33 | -3.19% | 40.30 | 41.55 | 59966 | 24403.63 | 0.45% |
| 2024-03-21 | 41.61 | 41.73 | 0.15 | 0.36% | 41.21 | 42.31 | 45398 | 18969.75 | 0.34% |
| 2024-03-20 | 41.38 | 41.58 | 0.15 | 0.36% | 41.05 | 41.70 | 34646 | 14340.74 | 0.26% |
| 2024-03-19 | 41.68 | 41.43 | -0.37 | -0.89% | 41.41 | 42.15 | 33193 | 13837.30 | 0.25% |
| 2024-03-18 | 41.40 | 41.80 | 0.58 | 1.41% | 40.89 | 41.84 | 43841 | 18121.09 | 0.33% |
| 2024-03-15 | 40.98 | 41.22 | 0.15 | 0.37% | 40.72 | 41.27 | 28691 | 11748.89 | 0.22% |
| 2024-03-14 | 41.72 | 41.07 | -0.81 | -1.93% | 40.69 | 41.88 | 42612 | 17575.30 | 0.32% |
| 2024-03-13 | 42.49 | 41.88 | -0.48 | -1.13% | 41.82 | 42.79 | 42090 | 17756.53 | 0.32% |
| 2024-03-12 | 42.27 | 42.36 | 0.26 | 0.62% | 42.12 | 43.07 | 41727 | 17725.61 | 0.32% |
| 2024-03-11 | 41.56 | 42.10 | 0.56 | 1.35% | 41.14 | 42.14 | 37778 | 15733.33 | 0.29% |
| 2024-03-08 | 41.30 | 41.54 | 0.31 | 0.75% | 41.05 | 41.62 | 38052 | 15715.60 | 0.29% |
| 2024-03-07 | 41.60 | 41.23 | -0.47 | -1.13% | 41.12 | 42.10 | 43256 | 17946.96 | 0.33% |
| 2024-03-06 | 42.03 | 41.70 | -0.33 | -0.79% | 41.46 | 42.24 | 45979 | 19226.33 | 0.35% |
| 2024-03-05 | 42.01 | 42.03 | -0.47 | -1.11% | 41.80 | 42.65 | 61083 | 25761.63 | 0.46% |
| 2024-03-04 | 43.15 | 42.50 | -0.88 | -2.03% | 42.22 | 43.36 | 61523 | 26215.00 | 0.47% |
| 2024-03-01 | 43.05 | 43.38 | 0.53 | 1.24% | 42.67 | 43.71 | 74459 | 32223.83 | 0.56% |
| 2024-02-29 | 40.38 | 42.85 | 2.05 | 5.02% | 40.28 | 42.88 | 82403 | 34561.25 | 0.62% |
| 2024-02-28 | 42.30 | 40.80 | -1.50 | -3.55% | 40.78 | 42.75 | 70171 | 29330.50 | 0.53% |
| 2024-02-27 | 40.61 | 42.30 | 1.41 | 3.45% | 40.55 | 42.30 | 65204 | 27165.67 | 0.49% |
| 2024-02-26 | 40.59 | 40.89 | 0.27 | 0.66% | 40.14 | 41.57 | 44835 | 18280.69 | 0.34% |
| 2024-02-23 | 40.69 | 40.62 | 0.01 | 0.02% | 40.15 | 40.87 | 31877 | 12894.54 | 0.24% |
| 2024-02-22 | 40.28 | 40.61 | 0.11 | 0.27% | 40.21 | 41.20 | 38407 | 15599.08 | 0.29% |
| 2024-02-21 | 39.32 | 40.50 | 0.91 | 2.30% | 39.22 | 41.39 | 49659 | 20162.01 | 0.38% |
| 2024-02-20 | 40.06 | 39.59 | -0.73 | -1.81% | 39.31 | 40.26 | 39278 | 15577.32 | 0.30% |
| 2024-02-19 | 41.20 | 40.32 | -0.46 | -1.13% | 40.12 | 41.20 | 53575 | 21676.54 | 0.41% |
| 2024-02-08 | 40.50 | 40.78 | 0.40 | 0.99% | 40.01 | 41.37 | 65917 | 26806.00 | 0.50% |
| 2024-02-07 | 39.52 | 40.38 | 0.98 | 2.49% | 39.19 | 40.90 | 67974 | 27387.66 | 0.51% |
| 2024-02-06 | 38.19 | 39.40 | 1.48 | 3.90% | 37.61 | 39.79 | 61326 | 23901.62 | 0.46% |
| 2024-02-05 | 36.75 | 37.92 | 1.28 | 3.49% | 34.80 | 38.90 | 83014 | 30616.29 | 0.63% |