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 | 37.55 | 37.55 | 0.00 | 0.00% | 36.92 | 37.77 | 20340 | 7582.25 | 7.40% |
| 2024-05-16 | 37.67 | 37.55 | -0.12 | -0.32% | 36.81 | 38.40 | 27022 | 10156.98 | 9.83% |
| 2024-05-15 | 37.67 | 37.67 | -0.11 | -0.29% | 37.33 | 38.58 | 27525 | 10387.82 | 10.01% |
| 2024-05-14 | 36.30 | 37.78 | 2.62 | 7.45% | 36.15 | 39.27 | 45651 | 17304.78 | 16.60% |
| 2024-05-13 | 36.00 | 35.16 | -1.24 | -3.41% | 34.88 | 36.19 | 23260 | 8222.79 | 8.46% |
| 2024-05-10 | 38.07 | 36.40 | -1.59 | -4.19% | 36.35 | 38.46 | 29722 | 11027.00 | 10.81% |
| 2024-05-09 | 38.27 | 37.99 | 0.06 | 0.16% | 37.77 | 38.49 | 20418 | 7765.03 | 7.42% |
| 2024-05-08 | 39.76 | 37.93 | -2.03 | -5.08% | 37.80 | 39.78 | 31725 | 12214.26 | 11.54% |
| 2024-05-07 | 40.28 | 39.96 | -0.48 | -1.19% | 38.90 | 40.44 | 32376 | 12858.07 | 11.77% |
| 2024-05-06 | 38.51 | 40.44 | 2.73 | 7.24% | 38.10 | 41.48 | 50478 | 19997.22 | 18.36% |
| 2024-04-30 | 36.80 | 37.71 | 1.01 | 2.75% | 36.35 | 38.55 | 39446 | 14881.59 | 14.34% |
| 2024-04-29 | 37.23 | 36.70 | -0.03 | -0.08% | 36.50 | 37.97 | 34328 | 12710.91 | 12.48% |
| 2024-04-26 | 36.50 | 36.73 | 0.43 | 1.18% | 35.80 | 37.25 | 40266 | 14739.61 | 14.64% |
| 2024-04-25 | 34.54 | 36.30 | 1.20 | 3.42% | 34.53 | 36.48 | 41733 | 14867.95 | 15.18% |
| 2024-04-24 | 36.13 | 35.10 | -0.35 | -0.99% | 34.01 | 36.13 | 48705 | 17095.13 | 17.71% |
| 2024-04-23 | 32.19 | 35.45 | 3.73 | 11.76% | 31.81 | 35.90 | 62591 | 21342.57 | 22.76% |
| 2024-04-22 | 29.69 | 31.72 | 2.00 | 6.73% | 29.43 | 32.28 | 39038 | 12194.43 | 14.20% |
| 2024-04-19 | 29.05 | 29.72 | 0.25 | 0.85% | 29.05 | 30.45 | 21096 | 6262.05 | 7.67% |
| 2024-04-18 | 28.38 | 29.47 | 0.97 | 3.40% | 27.90 | 30.11 | 30068 | 8819.03 | 10.93% |
| 2024-04-17 | 25.88 | 28.50 | 3.15 | 12.43% | 25.70 | 29.30 | 32361 | 9008.91 | 11.77% |
| 2024-04-16 | 27.31 | 25.35 | -2.46 | -8.85% | 25.15 | 27.63 | 21112 | 5478.57 | 7.68% |
| 2024-04-15 | 29.91 | 27.81 | -1.91 | -6.43% | 27.28 | 30.10 | 24751 | 7011.03 | 9.00% |
| 2024-04-12 | 29.41 | 29.72 | 0.32 | 1.09% | 29.20 | 29.90 | 13777 | 4083.19 | 5.01% |
| 2024-04-11 | 29.25 | 29.40 | 0.15 | 0.51% | 28.81 | 29.97 | 12676 | 3741.26 | 4.61% |
| 2024-04-10 | 30.30 | 29.25 | -1.04 | -3.43% | 28.85 | 30.49 | 17298 | 5096.98 | 6.29% |
| 2024-04-09 | 29.82 | 30.29 | 0.47 | 1.58% | 29.70 | 30.55 | 12621 | 3819.27 | 4.59% |
| 2024-04-08 | 30.89 | 29.82 | -1.18 | -3.81% | 29.82 | 30.99 | 13570 | 4108.88 | 4.93% |
| 2024-04-03 | 32.12 | 31.00 | -1.35 | -4.17% | 30.71 | 32.23 | 16837 | 5259.96 | 6.12% |
| 2024-04-02 | 33.16 | 32.35 | -0.85 | -2.56% | 32.09 | 33.28 | 14662 | 4772.83 | 5.33% |
| 2024-04-01 | 32.00 | 33.20 | 1.01 | 3.14% | 31.98 | 33.33 | 16577 | 5459.53 | 6.03% |
| 2024-03-29 | 32.48 | 32.19 | -0.25 | -0.77% | 31.63 | 33.57 | 19563 | 6315.76 | 7.11% |
| 2024-03-28 | 31.05 | 32.44 | 1.15 | 3.68% | 30.68 | 34.00 | 32252 | 10400.14 | 11.73% |
| 2024-03-27 | 32.30 | 31.29 | -1.04 | -3.22% | 31.28 | 32.92 | 21568 | 6956.39 | 7.84% |
| 2024-03-26 | 31.59 | 32.33 | 0.64 | 2.02% | 31.49 | 32.63 | 25498 | 8195.19 | 9.27% |
| 2024-03-25 | 33.41 | 31.69 | -2.00 | -5.94% | 31.60 | 34.02 | 25225 | 8252.90 | 9.17% |
| 2024-03-22 | 34.99 | 33.69 | -1.34 | -3.83% | 33.39 | 35.34 | 27071 | 9194.28 | 9.84% |
| 2024-03-21 | 35.30 | 35.03 | -0.38 | -1.07% | 34.58 | 35.74 | 23782 | 8348.50 | 8.65% |
| 2024-03-20 | 35.35 | 35.41 | -0.23 | -0.65% | 35.11 | 35.93 | 24194 | 8571.35 | 8.80% |
| 2024-03-19 | 36.65 | 35.64 | -0.92 | -2.52% | 35.64 | 36.65 | 37649 | 13530.91 | 13.69% |
| 2024-03-18 | 36.21 | 36.56 | 0.85 | 2.38% | 35.30 | 36.65 | 62667 | 22530.16 | 22.79% |
| 2024-03-15 | 34.29 | 35.71 | 1.11 | 3.21% | 34.03 | 35.76 | 63322 | 22176.76 | 23.03% |
| 2024-03-14 | 33.60 | 34.60 | 0.75 | 2.22% | 32.87 | 34.68 | 38122 | 12899.64 | 14.62% |
| 2024-03-13 | 34.25 | 33.85 | -0.40 | -1.17% | 33.49 | 34.43 | 29157 | 9871.20 | 11.18% |
| 2024-03-12 | 33.19 | 34.25 | 1.15 | 3.47% | 33.00 | 34.88 | 37405 | 12690.30 | 14.34% |
| 2024-03-11 | 32.64 | 33.10 | 0.75 | 2.32% | 32.30 | 33.20 | 20103 | 6562.77 | 7.71% |
| 2024-03-08 | 32.50 | 32.35 | -0.25 | -0.77% | 31.81 | 33.16 | 20794 | 6698.54 | 7.97% |
| 2024-03-07 | 33.80 | 32.60 | -1.19 | -3.52% | 32.53 | 34.34 | 26172 | 8745.72 | 10.03% |
| 2024-03-06 | 32.60 | 33.79 | 1.28 | 3.94% | 32.30 | 33.90 | 27269 | 9070.44 | 10.46% |
| 2024-03-05 | 32.88 | 32.51 | -0.49 | -1.48% | 31.89 | 32.94 | 18821 | 6108.07 | 7.22% |
| 2024-03-04 | 33.50 | 33.00 | -0.55 | -1.64% | 31.70 | 34.00 | 31760 | 10378.47 | 12.18% |
| 2024-03-01 | 33.46 | 33.55 | 0.34 | 1.02% | 33.05 | 35.88 | 32057 | 10811.86 | 12.29% |
| 2024-02-29 | 31.15 | 33.21 | 1.10 | 3.43% | 31.08 | 33.60 | 36830 | 12028.59 | 14.12% |
| 2024-02-28 | 36.07 | 32.11 | -3.81 | -10.61% | 32.00 | 37.28 | 46479 | 16191.06 | 17.82% |
| 2024-02-27 | 33.52 | 35.92 | 1.70 | 4.97% | 33.51 | 39.01 | 37963 | 13610.63 | 14.56% |
| 2024-02-26 | 34.00 | 34.22 | 0.49 | 1.45% | 33.50 | 35.23 | 34662 | 11879.69 | 13.29% |
| 2024-02-23 | 31.92 | 33.73 | 1.95 | 6.14% | 31.62 | 33.97 | 33940 | 11126.64 | 13.01% |
| 2024-02-22 | 31.15 | 31.78 | 0.89 | 2.88% | 30.70 | 31.80 | 30516 | 9540.47 | 11.70% |
| 2024-02-21 | 30.43 | 30.89 | 0.19 | 0.62% | 29.24 | 31.90 | 32265 | 10034.05 | 12.37% |
| 2024-02-20 | 28.92 | 30.70 | 1.46 | 4.99% | 28.30 | 30.70 | 31663 | 9403.99 | 12.14% |
| 2024-02-19 | 29.40 | 29.24 | 0.32 | 1.11% | 28.13 | 29.99 | 35842 | 10424.27 | 13.74% |