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 | 37.00 | 37.08 | -0.28 | -0.75% | 36.61 | 37.55 | 25307 | 9378.11 | 1.24% |
| 2024-05-09 | 35.72 | 37.36 | 1.64 | 4.59% | 35.72 | 37.93 | 45461 | 16964.91 | 2.23% |
| 2024-05-08 | 37.05 | 35.72 | -1.07 | -2.91% | 35.70 | 37.10 | 32192 | 11630.11 | 1.58% |
| 2024-05-07 | 39.00 | 36.79 | -2.21 | -5.67% | 36.48 | 39.40 | 63278 | 23644.12 | 3.10% |
| 2024-05-06 | 37.45 | 39.00 | 2.96 | 8.21% | 37.44 | 39.64 | 70860 | 27295.57 | 3.47% |
| 2024-04-30 | 35.37 | 36.04 | 0.93 | 2.65% | 35.18 | 36.16 | 42395 | 15166.93 | 2.08% |
| 2024-04-29 | 34.50 | 35.11 | 0.60 | 1.74% | 34.05 | 35.72 | 32262 | 11353.57 | 1.58% |
| 2024-04-26 | 32.73 | 34.51 | 1.46 | 4.42% | 32.73 | 34.63 | 32886 | 11204.90 | 1.61% |
| 2024-04-25 | 31.92 | 33.05 | 0.95 | 2.96% | 31.80 | 33.33 | 25494 | 8375.82 | 1.25% |
| 2024-04-24 | 32.67 | 32.10 | -0.56 | -1.71% | 31.72 | 32.77 | 23314 | 7471.45 | 1.14% |
| 2024-04-23 | 32.46 | 32.66 | -0.05 | -0.15% | 32.46 | 33.13 | 19163 | 6288.01 | 0.94% |
| 2024-04-22 | 32.67 | 32.71 | 0.12 | 0.37% | 31.77 | 33.39 | 25413 | 8342.52 | 1.24% |
| 2024-04-19 | 33.19 | 32.59 | -1.11 | -3.29% | 32.25 | 34.04 | 33098 | 10823.97 | 1.62% |
| 2024-04-18 | 32.60 | 33.70 | 1.91 | 6.01% | 32.10 | 35.02 | 61536 | 20847.67 | 3.01% |
| 2024-04-17 | 30.97 | 31.79 | 1.04 | 3.38% | 30.97 | 32.15 | 22814 | 7214.33 | 1.12% |
| 2024-04-16 | 32.29 | 30.75 | -1.79 | -5.50% | 30.58 | 32.61 | 30100 | 9411.26 | 1.47% |
| 2024-04-15 | 32.50 | 32.54 | -0.09 | -0.28% | 32.15 | 33.50 | 26770 | 8742.89 | 1.31% |
| 2024-04-12 | 34.45 | 32.63 | -2.00 | -5.78% | 32.60 | 34.58 | 39027 | 12999.57 | 1.91% |
| 2024-04-11 | 34.73 | 34.63 | -0.50 | -1.42% | 34.13 | 35.93 | 37715 | 13201.63 | 1.85% |
| 2024-04-10 | 35.68 | 35.13 | -0.18 | -0.51% | 34.68 | 35.98 | 46612 | 16468.04 | 2.28% |
| 2024-04-09 | 33.13 | 35.31 | 2.13 | 6.42% | 33.13 | 36.60 | 76882 | 27267.91 | 3.77% |
| 2024-04-08 | 33.77 | 33.18 | -1.11 | -3.24% | 33.12 | 35.08 | 22739 | 7724.78 | 1.11% |
| 2024-04-03 | 34.79 | 34.29 | -0.50 | -1.44% | 34.20 | 35.88 | 31808 | 11146.15 | 1.56% |
| 2024-04-02 | 33.87 | 34.79 | 1.21 | 3.60% | 33.32 | 35.23 | 29335 | 10088.02 | 1.44% |
| 2024-04-01 | 32.48 | 33.58 | 1.41 | 4.38% | 32.40 | 33.85 | 18019 | 6036.80 | 0.88% |
| 2024-03-29 | 32.34 | 32.17 | 0.09 | 0.28% | 31.94 | 32.66 | 9740 | 3141.76 | 0.48% |
| 2024-03-28 | 32.59 | 32.08 | 0.23 | 0.72% | 31.85 | 32.76 | 11325 | 3662.51 | 0.55% |
| 2024-03-27 | 33.35 | 31.85 | -1.50 | -4.50% | 31.80 | 33.41 | 13395 | 4341.01 | 0.66% |
| 2024-03-26 | 33.00 | 33.35 | 0.56 | 1.71% | 32.82 | 33.85 | 15914 | 5299.72 | 0.78% |
| 2024-03-25 | 33.75 | 32.79 | -1.11 | -3.27% | 32.70 | 33.95 | 14695 | 4885.67 | 0.72% |
| 2024-03-22 | 35.05 | 33.90 | -1.11 | -3.17% | 33.88 | 35.05 | 14139 | 4834.97 | 0.69% |
| 2024-03-21 | 35.90 | 35.01 | -0.89 | -2.48% | 34.73 | 36.17 | 15618 | 5496.78 | 0.76% |
| 2024-03-20 | 35.93 | 35.90 | -0.03 | -0.08% | 35.55 | 36.26 | 11806 | 4230.67 | 0.58% |
| 2024-03-19 | 36.03 | 35.93 | -0.13 | -0.36% | 35.70 | 36.23 | 14120 | 5080.00 | 0.69% |
| 2024-03-18 | 35.49 | 36.06 | 0.80 | 2.27% | 35.17 | 36.09 | 23523 | 8405.11 | 1.15% |
| 2024-03-15 | 34.56 | 35.26 | 0.76 | 2.20% | 34.22 | 35.35 | 17584 | 6114.53 | 0.86% |
| 2024-03-14 | 34.90 | 34.50 | -0.40 | -1.15% | 34.18 | 35.14 | 11512 | 3986.93 | 0.56% |
| 2024-03-13 | 35.10 | 34.90 | -0.30 | -0.85% | 34.82 | 35.44 | 14341 | 5022.49 | 0.70% |
| 2024-03-12 | 35.58 | 35.20 | -0.62 | -1.73% | 34.89 | 35.88 | 24749 | 8713.12 | 1.21% |
| 2024-03-11 | 34.40 | 35.82 | 1.74 | 5.11% | 34.18 | 36.20 | 35325 | 12494.90 | 1.73% |
| 2024-03-08 | 33.99 | 34.08 | 0.32 | 0.95% | 33.90 | 34.48 | 13174 | 4504.04 | 0.65% |
| 2024-03-07 | 34.33 | 33.76 | -0.54 | -1.57% | 33.76 | 34.85 | 14556 | 5003.20 | 0.71% |
| 2024-03-06 | 33.40 | 34.30 | 0.69 | 2.05% | 33.16 | 34.88 | 18577 | 6321.42 | 0.91% |
| 2024-03-05 | 34.50 | 33.61 | -1.20 | -3.45% | 33.50 | 34.57 | 19446 | 6590.45 | 0.95% |
| 2024-03-04 | 35.30 | 34.81 | -0.48 | -1.36% | 34.59 | 35.72 | 15912 | 5550.05 | 0.78% |
| 2024-03-01 | 35.50 | 35.29 | -0.04 | -0.11% | 34.83 | 36.13 | 22671 | 8007.43 | 1.11% |
| 2024-02-29 | 33.78 | 35.33 | 1.93 | 5.78% | 33.40 | 35.46 | 26248 | 9051.58 | 1.29% |
| 2024-02-28 | 34.30 | 33.40 | -0.56 | -1.65% | 33.35 | 35.86 | 39335 | 13708.35 | 1.93% |
| 2024-02-27 | 33.15 | 33.96 | 0.47 | 1.40% | 33.15 | 33.96 | 18506 | 6229.14 | 0.91% |
| 2024-02-26 | 33.36 | 33.49 | 0.04 | 0.12% | 32.91 | 33.98 | 17082 | 5713.51 | 0.84% |
| 2024-02-23 | 33.25 | 33.45 | 0.19 | 0.57% | 32.85 | 33.58 | 15470 | 5143.03 | 0.76% |
| 2024-02-22 | 33.07 | 33.26 | -0.27 | -0.81% | 32.71 | 33.74 | 16123 | 5341.05 | 0.79% |
| 2024-02-21 | 32.87 | 33.53 | 0.39 | 1.18% | 32.65 | 34.40 | 21893 | 7344.90 | 1.07% |
| 2024-02-20 | 33.99 | 33.14 | -0.93 | -2.73% | 32.45 | 33.99 | 21484 | 7097.29 | 1.05% |
| 2024-02-19 | 36.15 | 34.07 | -1.38 | -3.89% | 33.37 | 36.44 | 30141 | 10311.82 | 1.48% |
| 2024-02-08 | 35.17 | 35.45 | 0.30 | 0.85% | 34.53 | 39.80 | 55359 | 20687.76 | 4.08% |
| 2024-02-07 | 30.41 | 35.15 | 4.70 | 15.44% | 30.39 | 35.63 | 46093 | 15370.65 | 3.40% |
| 2024-02-06 | 27.22 | 30.45 | 3.66 | 13.66% | 26.13 | 30.48 | 29388 | 8382.21 | 2.17% |
| 2024-02-05 | 27.82 | 26.79 | -0.93 | -3.35% | 25.32 | 28.00 | 29233 | 7812.60 | 2.16% |
| 2024-02-02 | 30.06 | 27.72 | -2.33 | -7.75% | 26.92 | 30.46 | 28166 | 8010.62 | 2.08% |