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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 36.30 | 35.46 | -1.03 | -2.82% | 35.23 | 37.37 | 49037 | 17781.53 | 3.34% |
| 2024-05-07 | 34.49 | 36.49 | 2.31 | 6.76% | 33.98 | 36.83 | 67104 | 24085.05 | 4.57% |
| 2024-05-06 | 34.33 | 34.18 | 0.63 | 1.88% | 33.99 | 34.88 | 26322 | 9053.08 | 1.79% |
| 2024-04-30 | 34.82 | 33.55 | -0.82 | -2.39% | 33.38 | 34.82 | 27078 | 9183.69 | 1.85% |
| 2024-04-29 | 32.19 | 34.37 | 1.79 | 5.49% | 31.94 | 34.52 | 45917 | 15539.36 | 3.13% |
| 2024-04-26 | 31.77 | 32.58 | 0.60 | 1.88% | 31.72 | 32.98 | 38815 | 12608.73 | 2.65% |
| 2024-04-25 | 32.67 | 31.98 | -0.45 | -1.39% | 31.87 | 33.00 | 25655 | 8323.38 | 1.75% |
| 2024-04-24 | 32.58 | 32.43 | -0.07 | -0.22% | 31.79 | 32.82 | 27133 | 8778.04 | 1.85% |
| 2024-04-23 | 31.71 | 32.50 | 0.50 | 1.56% | 31.64 | 33.15 | 37109 | 12061.42 | 2.53% |
| 2024-04-22 | 33.40 | 32.00 | -1.95 | -5.74% | 31.77 | 33.85 | 55228 | 18024.79 | 3.76% |
| 2024-04-19 | 30.00 | 33.95 | 3.39 | 11.09% | 29.74 | 34.66 | 75266 | 24196.48 | 5.13% |
| 2024-04-18 | 31.44 | 30.56 | -0.88 | -2.80% | 30.10 | 31.45 | 30147 | 9283.55 | 2.05% |
| 2024-04-17 | 30.03 | 31.44 | 1.89 | 6.40% | 30.03 | 31.65 | 32648 | 10164.16 | 2.22% |
| 2024-04-16 | 32.18 | 29.55 | -2.44 | -7.63% | 29.40 | 32.18 | 38010 | 11552.12 | 2.59% |
| 2024-04-15 | 33.66 | 31.99 | -2.04 | -5.99% | 31.40 | 34.49 | 41636 | 13501.72 | 2.84% |
| 2024-04-12 | 35.45 | 34.03 | -1.44 | -4.06% | 33.83 | 35.50 | 26486 | 9122.00 | 1.81% |
| 2024-04-11 | 35.88 | 35.47 | -0.53 | -1.47% | 34.91 | 36.30 | 23232 | 8265.39 | 1.58% |
| 2024-04-10 | 36.91 | 36.00 | -0.50 | -1.37% | 35.62 | 37.43 | 37034 | 13498.60 | 2.52% |
| 2024-04-09 | 34.05 | 36.50 | 2.38 | 6.98% | 33.75 | 36.60 | 48044 | 17093.08 | 3.27% |
| 2024-04-08 | 34.83 | 34.12 | -0.78 | -2.23% | 34.03 | 34.83 | 23076 | 7911.15 | 1.57% |
| 2024-04-03 | 35.50 | 34.90 | -0.43 | -1.22% | 34.21 | 35.50 | 27015 | 9395.72 | 1.84% |
| 2024-04-02 | 36.50 | 35.33 | -1.22 | -3.34% | 34.89 | 36.57 | 35299 | 12495.69 | 2.41% |
| 2024-04-01 | 35.50 | 36.55 | 1.35 | 3.84% | 35.50 | 36.88 | 30159 | 10964.26 | 2.06% |
| 2024-03-29 | 35.52 | 35.20 | -0.48 | -1.35% | 35.02 | 36.76 | 25078 | 8893.22 | 1.71% |
| 2024-03-28 | 35.36 | 35.68 | -0.02 | -0.06% | 35.16 | 36.35 | 34994 | 12496.34 | 2.38% |
| 2024-03-27 | 37.56 | 35.70 | -1.62 | -4.34% | 35.48 | 38.55 | 42973 | 15765.41 | 2.93% |
| 2024-03-26 | 37.05 | 37.32 | 0.72 | 1.97% | 36.05 | 37.98 | 38295 | 14181.89 | 2.61% |
| 2024-03-25 | 38.00 | 36.60 | -1.51 | -3.96% | 36.58 | 38.11 | 35801 | 13385.66 | 2.44% |
| 2024-03-22 | 39.40 | 38.11 | -1.45 | -3.67% | 37.80 | 39.55 | 37319 | 14345.12 | 2.54% |
| 2024-03-21 | 40.68 | 39.56 | -0.72 | -1.79% | 39.00 | 41.09 | 43233 | 17227.54 | 2.95% |
| 2024-03-20 | 39.10 | 40.28 | 1.05 | 2.68% | 39.01 | 42.42 | 70668 | 28806.80 | 4.82% |
| 2024-03-19 | 39.76 | 39.23 | -0.96 | -2.39% | 39.13 | 40.35 | 38955 | 15433.69 | 2.65% |
| 2024-03-18 | 38.83 | 40.19 | 1.55 | 4.01% | 38.60 | 40.19 | 45426 | 17873.81 | 3.10% |
| 2024-03-15 | 38.22 | 38.64 | 0.12 | 0.31% | 37.49 | 38.75 | 34562 | 13146.90 | 2.36% |
| 2024-03-14 | 39.50 | 38.52 | -1.37 | -3.43% | 37.81 | 39.97 | 42652 | 16508.67 | 2.91% |
| 2024-03-13 | 39.60 | 39.89 | -0.04 | -0.10% | 39.57 | 41.00 | 45268 | 18225.54 | 3.09% |
| 2024-03-12 | 39.57 | 39.93 | 0.94 | 2.41% | 38.66 | 40.84 | 66428 | 26416.75 | 4.53% |
| 2024-03-11 | 35.30 | 38.99 | 3.85 | 10.96% | 35.30 | 39.00 | 68992 | 25876.44 | 4.70% |
| 2024-03-08 | 35.18 | 35.14 | -0.04 | -0.11% | 34.78 | 35.79 | 27416 | 9669.19 | 1.87% |
| 2024-03-07 | 37.06 | 35.18 | -1.58 | -4.30% | 35.10 | 37.55 | 33459 | 12082.34 | 2.28% |
| 2024-03-06 | 36.06 | 36.76 | 0.44 | 1.21% | 35.89 | 37.60 | 39623 | 14531.12 | 2.70% |
| 2024-03-05 | 37.19 | 36.32 | -1.19 | -3.17% | 35.88 | 37.39 | 35632 | 13022.53 | 2.43% |
| 2024-03-04 | 38.91 | 37.51 | -1.04 | -2.70% | 36.89 | 38.91 | 51419 | 19295.97 | 3.50% |
| 2024-03-01 | 39.45 | 38.55 | 0.00 | 0.00% | 38.01 | 39.45 | 43437 | 16749.77 | 2.96% |
| 2024-02-29 | 36.08 | 38.55 | 1.94 | 5.30% | 35.77 | 38.79 | 54900 | 20743.54 | 3.74% |
| 2024-02-28 | 40.20 | 36.61 | -3.52 | -8.77% | 35.61 | 41.60 | 79382 | 31425.17 | 5.41% |
| 2024-02-27 | 37.95 | 40.13 | 1.90 | 4.97% | 37.72 | 40.20 | 54573 | 21194.34 | 3.72% |
| 2024-02-26 | 38.75 | 38.23 | -0.16 | -0.42% | 37.69 | 39.36 | 47432 | 18166.66 | 3.23% |
| 2024-02-23 | 36.60 | 38.39 | 1.22 | 3.28% | 36.57 | 38.45 | 55436 | 20812.82 | 3.78% |
| 2024-02-22 | 36.43 | 37.17 | -0.21 | -0.56% | 36.36 | 37.77 | 42410 | 15726.37 | 2.89% |
| 2024-02-21 | 36.80 | 37.38 | 0.83 | 2.27% | 35.80 | 38.79 | 42674 | 16032.90 | 2.91% |
| 2024-02-20 | 36.50 | 36.55 | 0.11 | 0.30% | 35.56 | 36.79 | 29179 | 10553.89 | 1.99% |
| 2024-02-19 | 36.20 | 36.44 | 0.59 | 1.65% | 35.25 | 37.27 | 56659 | 20560.38 | 3.86% |
| 2024-02-08 | 34.37 | 35.85 | 2.12 | 6.29% | 33.35 | 36.36 | 63294 | 22089.97 | 4.31% |
| 2024-02-07 | 32.80 | 33.73 | 1.75 | 5.47% | 32.00 | 36.98 | 73459 | 25409.60 | 5.01% |
| 2024-02-06 | 28.42 | 31.98 | 3.00 | 10.35% | 27.11 | 32.42 | 70760 | 20796.95 | 4.82% |
| 2024-02-05 | 32.75 | 28.98 | -3.97 | -12.05% | 28.00 | 33.20 | 68439 | 20462.97 | 4.66% |
| 2024-02-02 | 35.79 | 32.95 | -2.38 | -6.74% | 31.76 | 35.89 | 54452 | 18419.96 | 3.71% |
| 2024-02-01 | 35.22 | 35.33 | 0.32 | 0.91% | 34.27 | 36.48 | 44816 | 15891.68 | 3.05% |
| 2024-01-31 | 37.42 | 35.01 | -2.59 | -6.89% | 35.01 | 38.02 | 45138 | 16336.20 | 3.08% |
| 2024-01-30 | 38.38 | 37.60 | -0.78 | -2.03% | 37.41 | 39.31 | 38327 | 14644.97 | 2.61% |
| 2024-01-29 | 40.88 | 38.38 | -1.99 | -4.93% | 38.32 | 41.10 | 37275 | 14689.27 | 2.54% |