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 | 37.84 | 36.08 | -1.76 | -4.65% | 35.97 | 37.94 | 35312 | 12866.37 | 1.25% |
| 2024-05-09 | 36.64 | 37.84 | 1.29 | 3.53% | 36.44 | 38.13 | 39225 | 14691.43 | 1.38% |
| 2024-05-08 | 37.21 | 36.55 | -0.85 | -2.27% | 36.22 | 37.45 | 25035 | 9188.20 | 0.88% |
| 2024-05-07 | 38.21 | 37.40 | -0.98 | -2.55% | 36.81 | 38.50 | 55034 | 20521.37 | 1.94% |
| 2024-05-06 | 39.22 | 38.38 | -0.62 | -1.59% | 38.11 | 39.48 | 48533 | 18749.54 | 1.71% |
| 2024-04-30 | 39.59 | 39.00 | -0.15 | -0.38% | 37.79 | 39.59 | 53797 | 20723.71 | 1.90% |
| 2024-04-29 | 37.62 | 39.15 | 1.42 | 3.76% | 37.28 | 39.28 | 34958 | 13478.26 | 1.23% |
| 2024-04-26 | 35.30 | 37.73 | 2.43 | 6.88% | 35.10 | 37.81 | 49334 | 18188.31 | 1.74% |
| 2024-04-25 | 35.01 | 35.30 | 0.18 | 0.51% | 34.68 | 35.77 | 17467 | 6170.19 | 0.62% |
| 2024-04-24 | 34.22 | 35.12 | 0.99 | 2.90% | 34.10 | 35.20 | 22223 | 7725.59 | 0.78% |
| 2024-04-23 | 34.65 | 34.13 | -0.47 | -1.36% | 33.90 | 35.10 | 17872 | 6138.91 | 0.63% |
| 2024-04-22 | 34.44 | 34.60 | 0.70 | 2.06% | 33.20 | 34.98 | 36073 | 12415.13 | 1.27% |
| 2024-04-19 | 35.30 | 33.90 | -1.44 | -4.07% | 33.57 | 35.30 | 60781 | 20735.96 | 2.14% |
| 2024-04-18 | 36.50 | 35.34 | -1.51 | -4.10% | 35.28 | 36.66 | 31293 | 11277.36 | 1.10% |
| 2024-04-17 | 36.27 | 36.85 | 0.75 | 2.08% | 35.60 | 37.00 | 34446 | 12509.02 | 1.21% |
| 2024-04-16 | 36.40 | 36.10 | -0.39 | -1.07% | 35.72 | 36.78 | 28699 | 10396.80 | 1.01% |
| 2024-04-15 | 35.75 | 36.49 | 0.74 | 2.07% | 35.52 | 37.33 | 29591 | 10793.32 | 1.04% |
| 2024-04-12 | 35.24 | 35.75 | 0.45 | 1.27% | 34.94 | 36.27 | 23886 | 8503.76 | 0.84% |
| 2024-04-11 | 34.75 | 35.30 | 0.29 | 0.83% | 34.34 | 35.48 | 30804 | 10766.98 | 1.09% |
| 2024-04-10 | 37.00 | 35.01 | -1.90 | -5.15% | 34.70 | 37.03 | 30856 | 10935.29 | 1.09% |
| 2024-04-09 | 36.48 | 36.91 | 0.30 | 0.82% | 36.07 | 37.13 | 15733 | 5773.16 | 0.55% |
| 2024-04-08 | 36.66 | 36.61 | 0.06 | 0.16% | 35.87 | 37.07 | 25952 | 9471.25 | 0.92% |
| 2024-04-03 | 36.75 | 36.55 | -0.27 | -0.73% | 36.07 | 37.10 | 19226 | 7037.35 | 0.68% |
| 2024-04-02 | 37.58 | 36.82 | -0.79 | -2.10% | 36.30 | 37.58 | 25899 | 9532.72 | 0.91% |
| 2024-04-01 | 38.00 | 37.61 | -0.47 | -1.23% | 37.20 | 38.55 | 37454 | 14152.29 | 1.32% |
| 2024-03-29 | 37.00 | 38.08 | 1.23 | 3.34% | 36.43 | 38.15 | 28372 | 10536.85 | 1.00% |
| 2024-03-28 | 36.81 | 36.85 | 0.09 | 0.24% | 36.50 | 37.77 | 26489 | 9852.46 | 0.93% |
| 2024-03-27 | 38.20 | 36.76 | -1.52 | -3.97% | 36.75 | 38.33 | 30913 | 11523.24 | 1.09% |
| 2024-03-26 | 39.05 | 38.28 | -1.02 | -2.60% | 37.80 | 39.80 | 39662 | 15280.03 | 1.40% |
| 2024-03-25 | 38.00 | 39.30 | 1.05 | 2.75% | 37.43 | 40.58 | 70161 | 27695.71 | 2.47% |
| 2024-03-22 | 38.41 | 38.25 | -0.15 | -0.39% | 38.11 | 39.36 | 26152 | 10109.29 | 0.92% |
| 2024-03-21 | 38.60 | 38.40 | -0.07 | -0.18% | 38.08 | 39.20 | 22670 | 8770.34 | 0.80% |
| 2024-03-20 | 38.24 | 38.47 | 0.29 | 0.76% | 37.87 | 39.00 | 26214 | 10086.59 | 0.92% |
| 2024-03-19 | 38.90 | 38.18 | -0.82 | -2.10% | 37.65 | 38.90 | 34223 | 13046.15 | 1.21% |
| 2024-03-18 | 38.53 | 39.00 | 0.49 | 1.27% | 37.88 | 39.21 | 44322 | 17025.34 | 1.56% |
| 2024-03-15 | 38.32 | 38.51 | 0.45 | 1.18% | 37.56 | 38.56 | 19646 | 7486.73 | 0.69% |
| 2024-03-14 | 38.58 | 38.06 | -0.87 | -2.23% | 37.60 | 38.91 | 28917 | 11016.48 | 1.02% |
| 2024-03-13 | 38.97 | 38.93 | 0.12 | 0.31% | 38.30 | 39.33 | 30022 | 11640.39 | 1.06% |
| 2024-03-12 | 38.90 | 38.81 | -0.14 | -0.36% | 38.50 | 40.18 | 30717 | 12039.24 | 1.08% |
| 2024-03-11 | 38.52 | 38.95 | -0.23 | -0.59% | 37.90 | 39.15 | 28861 | 11117.11 | 1.02% |
| 2024-03-08 | 36.81 | 39.18 | 2.50 | 6.82% | 36.36 | 39.48 | 53249 | 20269.15 | 1.88% |
| 2024-03-07 | 38.00 | 36.68 | -0.33 | -0.89% | 36.50 | 38.25 | 30242 | 11333.00 | 1.07% |
| 2024-03-06 | 37.85 | 37.01 | -1.03 | -2.71% | 36.64 | 38.36 | 49663 | 18437.63 | 1.75% |
| 2024-03-05 | 38.48 | 38.04 | -0.32 | -0.83% | 37.37 | 38.75 | 36314 | 13802.49 | 1.28% |
| 2024-03-04 | 38.82 | 38.36 | -0.52 | -1.34% | 37.59 | 39.60 | 44563 | 17104.61 | 1.57% |
| 2024-03-01 | 38.81 | 38.88 | 0.09 | 0.23% | 38.48 | 39.65 | 49325 | 19266.39 | 1.74% |
| 2024-02-29 | 35.90 | 38.79 | 3.00 | 8.38% | 35.90 | 38.97 | 64608 | 24687.64 | 2.28% |
| 2024-02-28 | 37.58 | 35.79 | -1.80 | -4.79% | 35.61 | 39.33 | 48104 | 18047.46 | 1.70% |
| 2024-02-27 | 36.00 | 37.59 | 1.36 | 3.75% | 35.58 | 37.69 | 36695 | 13609.37 | 1.29% |
| 2024-02-26 | 35.49 | 36.23 | 0.87 | 2.46% | 35.40 | 37.08 | 43085 | 15670.84 | 1.52% |
| 2024-02-23 | 34.51 | 35.36 | 0.96 | 2.79% | 33.87 | 35.88 | 32471 | 11313.64 | 1.15% |
| 2024-02-22 | 33.70 | 34.40 | 0.40 | 1.18% | 33.68 | 35.00 | 27407 | 9435.06 | 0.97% |
| 2024-02-21 | 33.61 | 34.00 | 0.06 | 0.18% | 33.30 | 35.48 | 30257 | 10473.20 | 1.07% |
| 2024-02-20 | 34.41 | 33.94 | -0.41 | -1.19% | 33.12 | 34.41 | 33182 | 11173.17 | 1.17% |
| 2024-02-19 | 34.45 | 34.35 | 0.75 | 2.23% | 33.72 | 35.18 | 46040 | 15825.52 | 1.63% |
| 2024-02-08 | 32.11 | 33.60 | 1.28 | 3.96% | 32.11 | 35.21 | 64955 | 22163.33 | 2.30% |
| 2024-02-07 | 30.80 | 32.32 | 1.82 | 5.97% | 30.17 | 33.20 | 72863 | 23439.07 | 2.58% |
| 2024-02-06 | 26.76 | 30.50 | 3.76 | 14.06% | 26.11 | 30.69 | 64649 | 18621.26 | 2.29% |
| 2024-02-05 | 28.50 | 26.74 | -2.06 | -7.15% | 25.52 | 28.82 | 72127 | 19388.43 | 2.57% |
| 2024-02-02 | 30.73 | 28.80 | -2.08 | -6.74% | 27.63 | 31.18 | 62671 | 18364.90 | 2.23% |