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 | 37.01 | 36.14 | -0.86 | -2.32% | 35.89 | 37.36 | 2684 | 981.52 | 0.50% |
| 2024-05-09 | 35.99 | 37.00 | 1.12 | 3.12% | 35.98 | 37.36 | 4604 | 1697.71 | 0.86% |
| 2024-05-08 | 36.54 | 35.88 | -0.64 | -1.75% | 35.80 | 36.69 | 2399 | 867.83 | 0.45% |
| 2024-05-07 | 35.95 | 36.52 | 0.57 | 1.59% | 35.83 | 36.57 | 1951 | 708.62 | 0.36% |
| 2024-05-06 | 36.86 | 35.95 | -0.35 | -0.96% | 35.74 | 36.86 | 3870 | 1395.35 | 0.72% |
| 2024-04-30 | 36.46 | 36.30 | -0.01 | -0.03% | 35.58 | 36.68 | 1980 | 713.75 | 0.37% |
| 2024-04-29 | 36.30 | 36.31 | 0.61 | 1.71% | 35.44 | 36.52 | 2703 | 977.89 | 0.50% |
| 2024-04-26 | 33.82 | 35.70 | 1.40 | 4.08% | 33.46 | 35.85 | 3852 | 1355.41 | 0.72% |
| 2024-04-25 | 33.76 | 34.30 | 0.54 | 1.60% | 33.20 | 34.44 | 3115 | 1063.18 | 0.58% |
| 2024-04-24 | 33.79 | 33.76 | 0.27 | 0.81% | 33.20 | 33.90 | 2114 | 710.55 | 0.39% |
| 2024-04-23 | 35.39 | 33.49 | -1.76 | -4.99% | 33.04 | 35.39 | 4561 | 1534.65 | 0.85% |
| 2024-04-22 | 34.11 | 35.25 | 0.63 | 1.82% | 34.11 | 35.35 | 2177 | 758.71 | 0.40% |
| 2024-04-19 | 34.45 | 34.62 | -0.26 | -0.75% | 34.13 | 35.09 | 1845 | 636.77 | 0.34% |
| 2024-04-18 | 34.49 | 34.88 | 0.23 | 0.66% | 33.99 | 35.77 | 4220 | 1471.01 | 0.78% |
| 2024-04-17 | 34.11 | 34.65 | 0.55 | 1.61% | 33.80 | 35.40 | 6351 | 2185.38 | 1.18% |
| 2024-04-16 | 35.99 | 34.10 | -1.45 | -4.08% | 33.46 | 35.99 | 4004 | 1373.99 | 0.74% |
| 2024-04-15 | 36.90 | 35.55 | -1.45 | -3.92% | 34.85 | 36.95 | 5718 | 2024.38 | 1.06% |
| 2024-04-12 | 36.90 | 37.00 | -0.08 | -0.22% | 36.81 | 37.65 | 2028 | 755.84 | 0.38% |
| 2024-04-11 | 36.89 | 37.08 | -0.04 | -0.11% | 36.13 | 37.23 | 1348 | 496.45 | 0.25% |
| 2024-04-10 | 37.69 | 37.12 | -0.57 | -1.51% | 36.58 | 37.98 | 2211 | 822.76 | 0.41% |
| 2024-04-09 | 36.69 | 37.69 | 0.82 | 2.22% | 35.96 | 37.84 | 3392 | 1258.75 | 0.63% |
| 2024-04-08 | 36.85 | 36.87 | -0.55 | -1.47% | 36.56 | 37.78 | 2808 | 1044.51 | 0.52% |
| 2024-04-03 | 36.30 | 37.42 | 0.16 | 0.43% | 36.30 | 37.97 | 3852 | 1438.58 | 0.72% |
| 2024-04-02 | 37.03 | 37.26 | -0.57 | -1.51% | 37.03 | 37.97 | 3602 | 1344.75 | 0.67% |
| 2024-04-01 | 39.00 | 37.83 | -0.31 | -0.81% | 37.20 | 39.10 | 6144 | 2332.41 | 1.14% |
| 2024-03-29 | 36.62 | 38.14 | 1.16 | 3.14% | 36.50 | 38.38 | 4683 | 1761.55 | 0.87% |
| 2024-03-28 | 35.41 | 36.98 | 1.30 | 3.64% | 35.11 | 37.55 | 3767 | 1382.27 | 0.70% |
| 2024-03-27 | 37.29 | 35.68 | -2.37 | -6.23% | 35.65 | 38.59 | 3021 | 1115.55 | 0.56% |
| 2024-03-26 | 37.90 | 38.05 | -0.60 | -1.55% | 37.10 | 38.77 | 4971 | 1871.96 | 0.92% |
| 2024-03-25 | 39.00 | 38.65 | -0.25 | -0.64% | 38.20 | 39.89 | 3120 | 1212.99 | 0.58% |
| 2024-03-22 | 38.90 | 38.90 | -0.46 | -1.17% | 38.23 | 39.46 | 2619 | 1014.47 | 0.49% |
| 2024-03-21 | 39.33 | 39.36 | 0.22 | 0.56% | 38.73 | 39.50 | 2669 | 1043.60 | 0.50% |
| 2024-03-20 | 39.20 | 39.14 | -0.37 | -0.94% | 38.42 | 39.65 | 2069 | 810.69 | 0.38% |
| 2024-03-19 | 39.45 | 39.51 | 0.06 | 0.15% | 39.27 | 40.29 | 3016 | 1198.48 | 0.56% |
| 2024-03-18 | 39.00 | 39.45 | 0.57 | 1.47% | 39.00 | 39.94 | 2352 | 926.30 | 0.44% |
| 2024-03-15 | 37.78 | 38.88 | 0.71 | 1.86% | 37.78 | 39.20 | 2270 | 877.72 | 0.42% |
| 2024-03-14 | 38.60 | 38.17 | -0.57 | -1.47% | 37.82 | 39.00 | 2878 | 1109.40 | 0.53% |
| 2024-03-13 | 38.44 | 38.74 | 0.02 | 0.05% | 38.34 | 39.26 | 1763 | 680.94 | 0.33% |
| 2024-03-12 | 37.85 | 38.72 | 1.00 | 2.65% | 37.70 | 39.45 | 4266 | 1639.08 | 0.79% |
| 2024-03-11 | 37.20 | 37.72 | 0.32 | 0.86% | 37.00 | 37.77 | 2155 | 807.38 | 0.40% |
| 2024-03-08 | 37.38 | 37.40 | 0.02 | 0.05% | 37.00 | 37.96 | 1865 | 694.87 | 0.35% |
| 2024-03-07 | 38.22 | 37.38 | -0.60 | -1.58% | 37.38 | 38.35 | 997 | 375.41 | 0.19% |
| 2024-03-06 | 37.50 | 37.98 | 0.10 | 0.26% | 37.50 | 38.50 | 1383 | 526.06 | 0.26% |
| 2024-03-05 | 38.45 | 37.88 | -0.78 | -2.02% | 37.56 | 38.89 | 1378 | 524.02 | 0.26% |
| 2024-03-04 | 37.92 | 38.66 | 0.69 | 1.82% | 37.10 | 38.89 | 3895 | 1489.16 | 0.72% |
| 2024-03-01 | 37.39 | 37.97 | 0.62 | 1.66% | 37.15 | 38.22 | 3266 | 1232.52 | 0.61% |
| 2024-02-29 | 36.00 | 37.35 | 0.83 | 2.27% | 36.00 | 37.65 | 2911 | 1078.37 | 0.54% |
| 2024-02-28 | 38.81 | 36.52 | -1.95 | -5.07% | 36.10 | 39.50 | 5162 | 1954.62 | 0.96% |
| 2024-02-27 | 38.29 | 38.47 | 0.00 | 0.00% | 37.70 | 38.75 | 2239 | 854.56 | 0.42% |
| 2024-02-26 | 36.93 | 38.47 | 0.79 | 2.10% | 36.93 | 39.00 | 2480 | 949.20 | 0.46% |
| 2024-02-23 | 37.84 | 37.68 | 0.22 | 0.59% | 37.00 | 37.96 | 1856 | 695.86 | 0.34% |
| 2024-02-22 | 37.12 | 37.46 | -0.41 | -1.08% | 37.05 | 38.21 | 1596 | 597.87 | 0.30% |
| 2024-02-21 | 36.68 | 37.87 | 0.42 | 1.12% | 36.59 | 38.32 | 2161 | 815.49 | 0.40% |
| 2024-02-20 | 36.00 | 37.45 | 0.95 | 2.60% | 35.90 | 37.82 | 2091 | 777.88 | 0.39% |
| 2024-02-19 | 36.89 | 36.50 | 0.51 | 1.42% | 35.88 | 38.59 | 4809 | 1782.49 | 0.89% |
| 2024-02-08 | 32.71 | 35.99 | 2.51 | 7.50% | 32.10 | 36.96 | 5022 | 1755.35 | 0.93% |
| 2024-02-07 | 32.71 | 33.48 | 0.10 | 0.30% | 32.05 | 33.58 | 3613 | 1192.92 | 0.67% |
| 2024-02-06 | 32.00 | 33.38 | 0.48 | 1.46% | 30.11 | 34.57 | 5850 | 1927.07 | 1.09% |
| 2024-02-05 | 32.77 | 32.90 | -1.50 | -4.36% | 29.78 | 33.77 | 5453 | 1746.75 | 1.01% |