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 | 38.060 | 38.000 | 0.120 | 0.32% | 37.760 | 38.060 | 242 | 91.577 | 0.20% |
| 2024-05-16 | 38.220 | 37.880 | 0.120 | 0.32% | 37.760 | 38.220 | 269 | 101.995 | 0.22% |
| 2024-05-15 | 38.000 | 37.760 | 0.070 | 0.19% | 37.660 | 38.000 | 167 | 62.983 | 0.14% |
| 2024-05-14 | 38.200 | 37.690 | -0.020 | -0.05% | 37.690 | 38.200 | 218 | 82.647 | 0.18% |
| 2024-05-13 | 37.700 | 37.710 | -0.490 | -1.28% | 37.700 | 38.580 | 269 | 101.825 | 0.22% |
| 2024-05-10 | 39.080 | 38.200 | -0.650 | -1.67% | 38.160 | 39.080 | 537 | 206.297 | 0.44% |
| 2024-05-09 | 39.250 | 38.850 | -0.060 | -0.15% | 38.840 | 39.250 | 280 | 108.905 | 0.23% |
| 2024-05-08 | 39.350 | 38.910 | -0.710 | -1.79% | 38.680 | 39.620 | 761 | 297.126 | 0.62% |
| 2024-05-07 | 39.010 | 39.620 | 0.420 | 1.07% | 39.010 | 40.430 | 801 | 318.461 | 0.66% |
| 2024-05-06 | 38.810 | 39.200 | 0.230 | 0.59% | 38.810 | 39.200 | 1405 | 548.638 | 1.15% |
| 2024-04-30 | 38.800 | 38.970 | 0.230 | 0.59% | 38.500 | 39.150 | 776 | 301.498 | 0.64% |
| 2024-04-29 | 38.830 | 38.740 | 0.040 | 0.10% | 38.620 | 39.280 | 1190 | 463.211 | 0.97% |
| 2024-04-26 | 38.400 | 38.700 | 0.240 | 0.62% | 38.050 | 38.730 | 790 | 303.610 | 0.65% |
| 2024-04-25 | 38.780 | 38.460 | -0.260 | -0.67% | 38.010 | 38.780 | 996 | 382.744 | 0.82% |
| 2024-04-24 | 38.950 | 38.720 | 0.190 | 0.49% | 38.170 | 39.550 | 1389 | 538.484 | 1.14% |
| 2024-04-23 | 37.510 | 38.530 | 1.020 | 2.72% | 36.900 | 39.720 | 2445 | 945.127 | 2.00% |
| 2024-04-22 | 38.000 | 37.510 | -1.140 | -2.95% | 36.810 | 38.010 | 1541 | 576.958 | 1.26% |
| 2024-04-19 | 39.930 | 38.650 | 1.020 | 2.71% | 38.160 | 40.580 | 2974 | 1164.380 | 2.43% |
| 2024-04-18 | 37.810 | 37.630 | -0.520 | -1.36% | 37.280 | 38.350 | 1551 | 584.776 | 1.27% |
| 2024-04-17 | 35.420 | 38.150 | 2.800 | 7.92% | 35.420 | 39.950 | 1893 | 719.261 | 1.55% |
| 2024-04-16 | 36.240 | 35.350 | -0.820 | -2.27% | 35.000 | 36.240 | 607 | 215.525 | 0.50% |
| 2024-04-15 | 35.820 | 36.170 | 0.280 | 0.78% | 35.820 | 36.560 | 709 | 255.586 | 0.58% |
| 2024-04-12 | 36.290 | 35.890 | -0.110 | -0.31% | 35.800 | 36.290 | 311 | 111.856 | 0.25% |
| 2024-04-11 | 36.520 | 36.000 | -0.980 | -2.65% | 35.800 | 36.790 | 905 | 327.391 | 0.74% |
| 2024-04-10 | 36.780 | 36.980 | 0.330 | 0.90% | 36.450 | 37.930 | 995 | 370.528 | 0.81% |
| 2024-04-09 | 36.950 | 36.650 | 0.070 | 0.19% | 36.300 | 37.130 | 321 | 117.360 | 0.26% |
| 2024-04-08 | 37.360 | 36.580 | -1.210 | -3.20% | 36.580 | 37.500 | 639 | 235.907 | 0.52% |
| 2024-04-03 | 38.130 | 37.790 | -0.460 | -1.20% | 37.300 | 38.280 | 558 | 210.193 | 0.46% |
| 2024-04-02 | 38.310 | 38.250 | -0.540 | -1.39% | 37.750 | 38.830 | 1043 | 397.740 | 0.85% |
| 2024-04-01 | 38.370 | 38.790 | 0.010 | 0.03% | 37.600 | 38.980 | 2791 | 1067.055 | 2.28% |
| 2024-03-29 | 37.140 | 38.780 | 2.150 | 5.87% | 37.140 | 41.000 | 3212 | 1261.253 | 2.63% |
| 2024-03-28 | 36.650 | 36.630 | -0.010 | -0.03% | 36.010 | 36.960 | 725 | 264.321 | 0.59% |
| 2024-03-27 | 36.250 | 36.640 | 0.340 | 0.94% | 36.000 | 37.360 | 712 | 261.265 | 0.58% |
| 2024-03-26 | 35.980 | 36.300 | 0.450 | 1.26% | 35.800 | 36.350 | 440 | 158.189 | 0.36% |
| 2024-03-25 | 36.500 | 35.850 | -0.390 | -1.08% | 35.850 | 36.680 | 762 | 275.800 | 0.62% |
| 2024-03-22 | 36.830 | 36.240 | -0.740 | -2.00% | 36.120 | 36.830 | 598 | 217.226 | 0.49% |
| 2024-03-21 | 37.600 | 36.980 | -0.300 | -0.80% | 36.510 | 37.600 | 587 | 216.638 | 0.48% |
| 2024-03-20 | 37.390 | 37.280 | -0.410 | -1.09% | 36.200 | 37.740 | 491 | 182.337 | 0.40% |
| 2024-03-19 | 37.770 | 37.690 | 0.170 | 0.45% | 37.520 | 38.430 | 1059 | 401.129 | 0.87% |
| 2024-03-18 | 37.570 | 37.520 | -0.210 | -0.56% | 36.520 | 38.250 | 1180 | 440.569 | 0.97% |
| 2024-03-15 | 36.360 | 37.730 | 1.240 | 3.40% | 36.210 | 38.100 | 1650 | 614.736 | 1.35% |
| 2024-03-14 | 37.040 | 36.490 | -0.340 | -0.92% | 36.340 | 37.350 | 1091 | 401.660 | 0.89% |
| 2024-03-13 | 37.400 | 36.830 | -0.660 | -1.76% | 36.660 | 37.590 | 727 | 268.866 | 0.59% |
| 2024-03-12 | 37.890 | 37.490 | -0.270 | -0.72% | 37.310 | 37.890 | 919 | 344.509 | 0.75% |
| 2024-03-11 | 38.130 | 37.760 | -0.360 | -0.94% | 37.270 | 38.130 | 892 | 334.348 | 0.73% |
| 2024-03-08 | 38.160 | 38.120 | 0.000 | 0.00% | 37.600 | 38.380 | 1188 | 449.663 | 0.97% |
| 2024-03-07 | 39.480 | 38.120 | -0.920 | -2.36% | 38.120 | 39.480 | 998 | 383.290 | 0.82% |
| 2024-03-06 | 38.030 | 39.040 | 0.750 | 1.96% | 38.030 | 39.300 | 1093 | 421.601 | 0.90% |
| 2024-03-05 | 38.270 | 38.290 | -0.370 | -0.96% | 38.000 | 38.830 | 1670 | 639.046 | 1.37% |
| 2024-03-04 | 39.900 | 38.660 | -1.240 | -3.11% | 38.540 | 40.190 | 1674 | 655.086 | 1.37% |
| 2024-03-01 | 40.190 | 39.900 | -0.280 | -0.70% | 39.200 | 40.190 | 1637 | 648.141 | 1.34% |
| 2024-02-29 | 39.960 | 40.180 | 0.460 | 1.16% | 39.280 | 40.460 | 2243 | 892.772 | 1.84% |
| 2024-02-28 | 39.890 | 39.720 | -0.170 | -0.43% | 39.470 | 42.580 | 3993 | 1625.840 | 3.27% |
| 2024-02-27 | 38.780 | 39.890 | 1.400 | 3.64% | 38.000 | 40.710 | 2498 | 985.858 | 2.04% |
| 2024-02-26 | 36.340 | 38.490 | 2.180 | 6.00% | 36.340 | 39.500 | 3693 | 1417.648 | 3.02% |
| 2024-02-23 | 36.600 | 36.310 | -0.590 | -1.60% | 36.000 | 37.100 | 1694 | 618.508 | 1.39% |
| 2024-02-22 | 37.150 | 36.900 | -0.280 | -0.75% | 36.800 | 37.600 | 1465 | 542.564 | 1.20% |
| 2024-02-21 | 36.010 | 37.180 | 0.880 | 2.42% | 35.700 | 37.450 | 1944 | 716.086 | 1.59% |
| 2024-02-20 | 35.780 | 36.300 | 0.120 | 0.33% | 35.350 | 36.880 | 1538 | 556.260 | 1.26% |
| 2024-02-19 | 36.000 | 36.180 | 0.160 | 0.44% | 35.730 | 36.570 | 1519 | 548.138 | 1.24% |