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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 35.71 | 35.08 | -1.20 | -3.31% | 34.96 | 35.79 | 9986 | 3521.43 | 3.41% |
| 2024-05-10 | 35.97 | 36.28 | 0.07 | 0.19% | 35.20 | 36.43 | 12437 | 4453.02 | 4.25% |
| 2024-05-09 | 35.65 | 36.21 | 0.87 | 2.46% | 35.61 | 36.49 | 10349 | 3743.03 | 3.54% |
| 2024-05-08 | 36.16 | 35.34 | -0.82 | -2.27% | 35.26 | 36.56 | 10371 | 3713.66 | 3.54% |
| 2024-05-07 | 36.64 | 36.16 | -0.32 | -0.88% | 36.03 | 36.64 | 10560 | 3832.40 | 3.61% |
| 2024-05-06 | 36.00 | 36.48 | 0.75 | 2.10% | 35.89 | 36.65 | 11542 | 4192.20 | 3.94% |
| 2024-04-30 | 35.87 | 35.73 | 0.07 | 0.20% | 35.15 | 36.40 | 15647 | 5609.71 | 5.35% |
| 2024-04-29 | 35.01 | 35.66 | 1.22 | 3.54% | 34.68 | 35.86 | 17291 | 6123.55 | 5.91% |
| 2024-04-26 | 34.10 | 34.44 | 0.55 | 1.62% | 33.82 | 34.84 | 13771 | 4744.78 | 4.71% |
| 2024-04-25 | 33.30 | 33.89 | 0.79 | 2.39% | 33.00 | 34.50 | 13008 | 4403.01 | 4.45% |
| 2024-04-24 | 32.12 | 33.10 | 0.98 | 3.05% | 31.81 | 33.12 | 11235 | 3681.85 | 3.84% |
| 2024-04-23 | 32.66 | 32.12 | -0.06 | -0.19% | 31.72 | 32.69 | 8126 | 2615.40 | 2.78% |
| 2024-04-22 | 31.86 | 32.18 | -0.71 | -2.16% | 31.12 | 32.68 | 12469 | 3982.06 | 4.26% |
| 2024-04-19 | 33.00 | 32.89 | -0.85 | -2.52% | 32.66 | 33.93 | 13081 | 4340.29 | 4.47% |
| 2024-04-18 | 33.06 | 33.74 | 0.64 | 1.93% | 32.32 | 34.65 | 16856 | 5708.84 | 5.76% |
| 2024-04-17 | 32.00 | 33.10 | 1.51 | 4.78% | 32.00 | 33.50 | 18002 | 5938.57 | 6.15% |
| 2024-04-16 | 33.53 | 31.59 | -2.03 | -6.04% | 30.51 | 33.56 | 22716 | 7189.35 | 7.76% |
| 2024-04-15 | 36.00 | 33.62 | -2.93 | -8.02% | 32.90 | 36.49 | 23442 | 8078.09 | 8.01% |
| 2024-04-12 | 35.77 | 36.55 | 0.41 | 1.13% | 35.38 | 36.65 | 18140 | 6555.51 | 6.20% |
| 2024-04-11 | 36.10 | 36.14 | -0.26 | -0.71% | 36.00 | 37.45 | 17819 | 6515.24 | 6.09% |
| 2024-04-10 | 38.00 | 36.40 | -1.68 | -4.41% | 36.40 | 39.78 | 29072 | 11137.24 | 9.94% |
| 2024-04-09 | 36.46 | 38.08 | 1.62 | 4.44% | 35.68 | 38.11 | 28419 | 10546.44 | 9.71% |
| 2024-04-08 | 37.34 | 36.46 | -1.82 | -4.75% | 36.39 | 38.11 | 25466 | 9467.00 | 8.70% |
| 2024-04-03 | 40.25 | 38.28 | -2.36 | -5.81% | 37.50 | 40.28 | 39880 | 15440.53 | 13.63% |
| 2024-04-02 | 42.63 | 40.64 | -2.96 | -6.79% | 40.02 | 43.20 | 46916 | 19589.14 | 16.03% |
| 2024-04-01 | 41.79 | 43.60 | 0.81 | 1.89% | 41.22 | 44.50 | 58853 | 25262.91 | 20.11% |
| 2024-03-29 | 41.42 | 42.79 | 1.34 | 3.23% | 39.80 | 43.00 | 60365 | 24875.98 | 20.63% |
| 2024-03-28 | 39.11 | 41.45 | 1.67 | 4.20% | 38.90 | 43.70 | 62721 | 25927.88 | 21.44% |
| 2024-03-27 | 39.40 | 39.78 | -0.22 | -0.55% | 38.90 | 41.50 | 55018 | 22114.29 | 18.80% |
| 2024-03-26 | 37.56 | 40.00 | 1.78 | 4.66% | 36.90 | 40.79 | 49176 | 19187.90 | 16.81% |
| 2024-03-25 | 40.00 | 38.22 | -1.53 | -3.85% | 38.09 | 40.10 | 28699 | 11140.81 | 9.81% |
| 2024-03-22 | 39.30 | 39.75 | 0.38 | 0.97% | 38.32 | 40.42 | 45626 | 17961.70 | 15.59% |
| 2024-03-21 | 38.95 | 39.37 | 0.42 | 1.08% | 38.55 | 39.70 | 38799 | 15233.73 | 13.26% |
| 2024-03-20 | 38.57 | 38.95 | 0.15 | 0.39% | 38.40 | 39.10 | 35738 | 13857.04 | 12.21% |
| 2024-03-19 | 40.02 | 38.80 | -0.38 | -0.97% | 38.80 | 40.37 | 74753 | 29355.54 | 25.55% |
| 2024-03-18 | 35.98 | 39.18 | 3.56 | 9.99% | 35.98 | 39.18 | 49637 | 18896.80 | 16.96% |
| 2024-03-15 | 34.86 | 35.62 | 0.50 | 1.42% | 34.71 | 35.62 | 17438 | 6159.67 | 5.96% |
| 2024-03-14 | 36.02 | 35.12 | -1.43 | -3.91% | 34.81 | 36.15 | 23898 | 8476.42 | 8.17% |
| 2024-03-13 | 35.99 | 36.55 | 0.56 | 1.56% | 35.80 | 37.28 | 31355 | 11460.32 | 10.72% |
| 2024-03-12 | 35.73 | 35.99 | 0.25 | 0.70% | 35.35 | 36.83 | 26861 | 9665.63 | 9.18% |
| 2024-03-11 | 35.60 | 35.74 | 0.29 | 0.82% | 34.50 | 36.00 | 25170 | 8868.05 | 8.60% |
| 2024-03-08 | 34.80 | 35.45 | 0.90 | 2.60% | 34.38 | 35.68 | 26807 | 9413.80 | 9.16% |
| 2024-03-07 | 35.50 | 34.55 | -1.15 | -3.22% | 34.30 | 35.96 | 28845 | 10149.46 | 9.86% |
| 2024-03-06 | 35.83 | 35.70 | -1.30 | -3.51% | 35.08 | 36.50 | 41961 | 14953.03 | 14.34% |
| 2024-03-05 | 36.11 | 37.00 | -0.46 | -1.23% | 35.00 | 39.00 | 67190 | 24579.08 | 22.96% |
| 2024-03-04 | 38.83 | 37.46 | 0.47 | 1.27% | 37.19 | 40.69 | 84724 | 32984.79 | 28.96% |
| 2024-03-01 | 34.82 | 36.99 | 3.36 | 9.99% | 33.20 | 36.99 | 70913 | 25484.53 | 24.24% |
| 2024-02-29 | 30.00 | 33.63 | 3.06 | 10.01% | 29.70 | 33.63 | 28505 | 9077.69 | 9.74% |
| 2024-02-28 | 33.91 | 30.57 | -3.37 | -9.93% | 30.55 | 34.25 | 35892 | 11567.91 | 12.27% |
| 2024-02-27 | 32.56 | 33.94 | 1.02 | 3.10% | 32.31 | 34.26 | 23346 | 7800.14 | 7.98% |
| 2024-02-26 | 32.91 | 32.92 | -0.48 | -1.44% | 31.82 | 33.80 | 20580 | 6767.11 | 7.03% |
| 2024-02-23 | 31.15 | 33.40 | 2.25 | 7.22% | 31.00 | 33.55 | 23179 | 7495.76 | 7.92% |
| 2024-02-22 | 30.66 | 31.15 | 0.51 | 1.66% | 30.65 | 31.41 | 17462 | 5431.62 | 5.97% |
| 2024-02-21 | 29.52 | 30.64 | 0.85 | 2.85% | 29.52 | 31.80 | 27633 | 8485.06 | 9.44% |
| 2024-02-20 | 29.00 | 29.79 | 0.59 | 2.02% | 28.81 | 30.69 | 30446 | 9102.35 | 10.41% |
| 2024-02-19 | 28.00 | 29.20 | 1.61 | 5.84% | 27.90 | 29.60 | 37324 | 10708.65 | 12.76% |
| 2024-02-08 | 25.16 | 27.59 | 2.51 | 10.01% | 24.00 | 27.59 | 34755 | 9159.80 | 11.88% |
| 2024-02-07 | 24.48 | 25.08 | 0.40 | 1.62% | 23.58 | 25.40 | 39823 | 9818.06 | 13.61% |
| 2024-02-06 | 23.31 | 24.68 | 0.04 | 0.16% | 22.66 | 25.81 | 32463 | 7816.80 | 11.09% |
| 2024-02-05 | 26.46 | 24.64 | -2.74 | -10.01% | 24.64 | 26.81 | 29779 | 7464.44 | 10.18% |