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 | 38.83 | 39.97 | 1.12 | 2.88% | 38.43 | 40.00 | 5779 | 2285.18 | 1.17% |
| 2024-05-16 | 39.57 | 38.85 | -0.40 | -1.02% | 38.51 | 39.75 | 7921 | 3090.40 | 1.60% |
| 2024-05-15 | 40.40 | 39.25 | -1.05 | -2.61% | 39.21 | 40.79 | 6992 | 2781.53 | 1.41% |
| 2024-05-14 | 40.70 | 40.30 | -0.20 | -0.49% | 40.00 | 41.05 | 7364 | 2982.64 | 1.49% |
| 2024-05-13 | 40.91 | 40.50 | -0.85 | -2.06% | 40.10 | 41.50 | 6697 | 2735.70 | 1.35% |
| 2024-05-10 | 42.10 | 41.35 | -0.85 | -2.01% | 40.81 | 42.40 | 7822 | 3253.97 | 1.58% |
| 2024-05-09 | 42.05 | 42.20 | 0.20 | 0.48% | 41.50 | 42.30 | 8762 | 3672.64 | 1.77% |
| 2024-05-08 | 42.48 | 42.00 | -0.35 | -0.83% | 41.18 | 42.88 | 11209 | 4684.22 | 2.27% |
| 2024-05-07 | 40.20 | 42.35 | 2.30 | 5.74% | 40.10 | 42.78 | 14181 | 5917.58 | 2.87% |
| 2024-05-06 | 40.00 | 40.05 | 0.48 | 1.21% | 39.71 | 40.53 | 9481 | 3797.98 | 1.92% |
| 2024-04-30 | 40.49 | 39.57 | -0.51 | -1.27% | 39.23 | 40.49 | 6112 | 2426.30 | 1.24% |
| 2024-04-29 | 37.09 | 40.08 | 3.42 | 9.33% | 37.09 | 40.16 | 13099 | 5124.91 | 2.65% |
| 2024-04-26 | 36.30 | 36.66 | 0.66 | 1.83% | 35.95 | 36.99 | 5662 | 2073.42 | 1.14% |
| 2024-04-25 | 36.39 | 36.00 | -0.10 | -0.28% | 35.69 | 36.39 | 2235 | 806.60 | 0.45% |
| 2024-04-24 | 35.54 | 36.10 | 0.81 | 2.30% | 35.18 | 36.34 | 2893 | 1036.18 | 0.58% |
| 2024-04-23 | 35.61 | 35.29 | -0.31 | -0.87% | 35.28 | 35.97 | 2328 | 828.28 | 0.47% |
| 2024-04-22 | 36.20 | 35.60 | -0.43 | -1.19% | 35.39 | 36.82 | 2996 | 1079.33 | 0.61% |
| 2024-04-19 | 35.41 | 36.03 | 0.62 | 1.75% | 34.79 | 36.46 | 3907 | 1391.70 | 0.79% |
| 2024-04-18 | 34.18 | 35.41 | 1.23 | 3.60% | 33.97 | 36.11 | 3973 | 1403.89 | 0.80% |
| 2024-04-17 | 34.10 | 34.18 | 1.01 | 3.04% | 33.10 | 34.66 | 3698 | 1256.92 | 1.20% |
| 2024-04-16 | 34.10 | 33.17 | -1.37 | -3.97% | 32.60 | 34.43 | 3685 | 1228.38 | 1.20% |
| 2024-04-15 | 34.70 | 34.54 | -0.39 | -1.12% | 34.14 | 35.25 | 1598 | 554.30 | 0.52% |
| 2024-04-12 | 35.18 | 34.93 | -0.41 | -1.16% | 34.71 | 35.49 | 1928 | 677.82 | 0.63% |
| 2024-04-11 | 34.94 | 35.34 | 0.26 | 0.74% | 34.93 | 35.59 | 2144 | 757.34 | 0.70% |
| 2024-04-10 | 35.06 | 35.08 | -0.44 | -1.24% | 34.55 | 35.65 | 3424 | 1199.33 | 1.11% |
| 2024-04-09 | 35.55 | 35.52 | -0.12 | -0.34% | 34.99 | 35.99 | 2661 | 939.57 | 0.86% |
| 2024-04-08 | 36.00 | 35.64 | -0.36 | -1.00% | 35.61 | 36.61 | 1874 | 673.49 | 0.61% |
| 2024-04-03 | 36.50 | 36.00 | -0.50 | -1.37% | 35.99 | 36.68 | 2554 | 924.78 | 0.83% |
| 2024-04-02 | 37.01 | 36.50 | -0.73 | -1.96% | 36.42 | 37.35 | 4579 | 1685.86 | 1.49% |
| 2024-04-01 | 37.39 | 37.23 | -0.15 | -0.40% | 36.85 | 37.74 | 5994 | 2227.95 | 1.95% |
| 2024-03-29 | 36.98 | 37.38 | 0.30 | 0.81% | 36.66 | 37.51 | 3054 | 1133.75 | 0.99% |
| 2024-03-28 | 36.34 | 37.08 | 1.11 | 3.09% | 35.92 | 37.79 | 4492 | 1664.25 | 1.46% |
| 2024-03-27 | 37.10 | 35.97 | -1.28 | -3.44% | 35.97 | 37.90 | 3553 | 1296.02 | 1.15% |
| 2024-03-26 | 37.08 | 37.25 | -0.08 | -0.21% | 36.69 | 37.98 | 2932 | 1089.80 | 0.95% |
| 2024-03-25 | 38.92 | 37.33 | -1.79 | -4.58% | 37.32 | 39.05 | 4951 | 1892.19 | 1.61% |
| 2024-03-22 | 40.60 | 39.12 | -1.43 | -3.53% | 39.00 | 40.60 | 4896 | 1930.98 | 1.59% |
| 2024-03-21 | 40.51 | 40.55 | 0.05 | 0.12% | 39.90 | 40.81 | 3985 | 1606.75 | 1.29% |
| 2024-03-20 | 40.50 | 40.50 | -0.30 | -0.74% | 40.05 | 41.50 | 3973 | 1604.88 | 1.29% |
| 2024-03-19 | 40.12 | 40.80 | 0.68 | 1.69% | 39.72 | 41.27 | 5986 | 2429.27 | 1.94% |
| 2024-03-18 | 39.52 | 40.12 | 0.59 | 1.49% | 39.01 | 40.18 | 5797 | 2308.95 | 1.88% |
| 2024-03-15 | 38.73 | 39.53 | 0.68 | 1.75% | 38.20 | 39.60 | 4834 | 1887.11 | 1.57% |
| 2024-03-14 | 39.26 | 38.85 | -0.93 | -2.34% | 38.00 | 39.88 | 5058 | 1972.06 | 1.64% |
| 2024-03-13 | 38.07 | 39.78 | 1.71 | 4.49% | 37.95 | 39.88 | 10907 | 4271.99 | 3.54% |
| 2024-03-12 | 38.40 | 38.07 | -0.38 | -0.99% | 37.94 | 39.29 | 7680 | 2950.44 | 2.49% |
| 2024-03-11 | 38.50 | 38.45 | -0.03 | -0.08% | 38.00 | 38.78 | 2590 | 991.15 | 0.84% |
| 2024-03-08 | 37.53 | 38.48 | 0.96 | 2.56% | 37.32 | 38.79 | 3504 | 1332.94 | 1.14% |
| 2024-03-07 | 38.50 | 37.52 | -0.83 | -2.16% | 37.50 | 39.12 | 2792 | 1072.11 | 0.91% |
| 2024-03-06 | 37.58 | 38.35 | 0.42 | 1.11% | 37.41 | 38.68 | 3726 | 1424.02 | 1.21% |
| 2024-03-05 | 38.92 | 37.93 | -1.40 | -3.56% | 37.92 | 39.00 | 5747 | 2210.06 | 1.87% |
| 2024-03-04 | 38.83 | 39.33 | 0.31 | 0.79% | 37.43 | 39.51 | 5736 | 2207.02 | 1.86% |
| 2024-03-01 | 37.29 | 39.02 | 1.78 | 4.78% | 37.29 | 39.76 | 7569 | 2938.87 | 2.46% |
| 2024-02-29 | 35.70 | 37.24 | 1.19 | 3.30% | 35.56 | 37.88 | 4649 | 1720.39 | 1.51% |
| 2024-02-28 | 38.92 | 36.05 | -2.85 | -7.33% | 36.00 | 39.66 | 7243 | 2741.15 | 2.35% |
| 2024-02-27 | 38.21 | 38.90 | 0.10 | 0.26% | 37.73 | 39.13 | 6570 | 2532.98 | 2.13% |
| 2024-02-26 | 36.95 | 38.80 | 2.13 | 5.81% | 36.95 | 40.21 | 9426 | 3642.03 | 3.06% |
| 2024-02-23 | 35.98 | 36.67 | 0.69 | 1.92% | 35.38 | 36.94 | 4653 | 1680.47 | 1.51% |
| 2024-02-22 | 35.31 | 35.98 | 0.11 | 0.31% | 35.31 | 36.40 | 3021 | 1087.87 | 0.98% |
| 2024-02-21 | 33.57 | 35.87 | 1.57 | 4.58% | 33.51 | 36.07 | 5177 | 1831.41 | 1.68% |
| 2024-02-20 | 34.40 | 34.30 | -0.50 | -1.44% | 33.86 | 34.68 | 3983 | 1365.42 | 1.29% |
| 2024-02-19 | 33.92 | 34.80 | 0.97 | 2.87% | 33.92 | 36.45 | 5073 | 1781.50 | 1.65% |