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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 42.70 | 42.34 | -0.42 | -0.98% | 42.16 | 42.74 | 316833 | 134334.53 | 0.57% |
| 2024-05-15 | 42.40 | 42.76 | 0.12 | 0.28% | 42.38 | 43.21 | 249568 | 106907.56 | 0.45% |
| 2024-05-14 | 43.55 | 42.64 | -0.94 | -2.16% | 42.24 | 43.57 | 395549 | 168902.12 | 0.71% |
| 2024-05-13 | 43.38 | 43.58 | 0.36 | 0.83% | 42.85 | 43.83 | 341803 | 148577.03 | 0.61% |
| 2024-05-10 | 42.70 | 43.22 | 0.54 | 1.27% | 42.67 | 43.36 | 396756 | 171011.92 | 0.71% |
| 2024-05-09 | 42.31 | 42.68 | 0.48 | 1.14% | 42.10 | 42.75 | 293784 | 124887.22 | 0.53% |
| 2024-05-08 | 42.63 | 42.20 | -0.47 | -1.10% | 42.15 | 42.84 | 301918 | 128066.25 | 0.54% |
| 2024-05-07 | 43.09 | 42.67 | -0.74 | -1.70% | 42.65 | 43.31 | 421694 | 180683.58 | 0.76% |
| 2024-05-06 | 42.60 | 43.41 | 1.29 | 3.06% | 42.31 | 43.73 | 754279 | 324658.50 | 1.35% |
| 2024-04-30 | 41.00 | 42.12 | 1.61 | 3.97% | 40.55 | 42.75 | 980636 | 411001.66 | 1.76% |
| 2024-04-29 | 39.56 | 40.51 | 1.01 | 2.56% | 39.10 | 40.96 | 525006 | 211412.28 | 0.94% |
| 2024-04-26 | 39.09 | 39.50 | 0.55 | 1.41% | 38.91 | 39.55 | 296995 | 116713.02 | 0.53% |
| 2024-04-25 | 38.80 | 38.95 | 0.08 | 0.21% | 38.70 | 39.17 | 161404 | 62872.64 | 0.29% |
| 2024-04-24 | 39.01 | 38.87 | -0.28 | -0.72% | 38.50 | 39.20 | 235063 | 91043.11 | 0.42% |
| 2024-04-23 | 39.38 | 39.15 | -0.42 | -1.06% | 38.67 | 39.55 | 286777 | 111933.41 | 0.51% |
| 2024-04-22 | 39.92 | 39.57 | -0.37 | -0.93% | 39.39 | 40.47 | 312519 | 124634.99 | 0.56% |
| 2024-04-19 | 39.71 | 39.94 | -0.06 | -0.15% | 39.64 | 40.13 | 273686 | 109093.33 | 0.49% |
| 2024-04-18 | 39.45 | 40.00 | 0.43 | 1.09% | 39.31 | 40.60 | 498592 | 199987.84 | 0.89% |
| 2024-04-17 | 39.13 | 39.57 | 0.19 | 0.48% | 38.40 | 39.58 | 373531 | 145921.52 | 0.67% |
| 2024-04-16 | 39.26 | 39.38 | -0.02 | -0.05% | 38.87 | 39.76 | 432950 | 170434.23 | 0.78% |
| 2024-04-15 | 38.33 | 39.40 | 1.22 | 3.20% | 38.19 | 39.43 | 466934 | 181964.56 | 0.84% |
| 2024-04-12 | 37.95 | 38.18 | 0.28 | 0.74% | 37.77 | 38.55 | 328349 | 125580.95 | 0.59% |
| 2024-04-11 | 37.79 | 37.90 | -0.02 | -0.05% | 37.45 | 38.00 | 288705 | 109057.12 | 0.52% |
| 2024-04-10 | 38.08 | 37.92 | -0.18 | -0.47% | 37.80 | 38.65 | 374312 | 142572.53 | 0.67% |
| 2024-04-09 | 39.50 | 38.10 | -1.47 | -3.71% | 38.05 | 39.60 | 587518 | 226710.78 | 1.05% |
| 2024-04-08 | 40.36 | 39.57 | -0.80 | -1.98% | 39.40 | 40.36 | 367134 | 145818.22 | 0.66% |
| 2024-04-03 | 39.96 | 40.37 | 0.38 | 0.95% | 39.86 | 40.48 | 255374 | 102586.68 | 0.46% |
| 2024-04-02 | 40.00 | 39.99 | -0.13 | -0.32% | 39.81 | 40.39 | 309175 | 124031.36 | 0.55% |
| 2024-04-01 | 39.50 | 40.12 | 0.81 | 2.06% | 39.46 | 40.28 | 385076 | 154067.72 | 0.69% |
| 2024-03-29 | 39.10 | 39.31 | 0.11 | 0.28% | 38.88 | 39.45 | 235858 | 92642.17 | 0.42% |
| 2024-03-28 | 38.95 | 39.20 | 0.53 | 1.37% | 38.38 | 39.50 | 460441 | 179938.66 | 0.82% |
| 2024-03-27 | 38.02 | 38.67 | 0.57 | 1.50% | 38.02 | 39.08 | 458120 | 177677.41 | 0.82% |
| 2024-03-26 | 38.14 | 38.10 | -0.06 | -0.16% | 37.80 | 38.33 | 335209 | 127435.95 | 0.60% |
| 2024-03-25 | 38.01 | 38.16 | 0.02 | 0.05% | 37.85 | 38.62 | 336788 | 128835.34 | 0.60% |
| 2024-03-22 | 37.90 | 38.14 | 0.22 | 0.58% | 37.77 | 38.25 | 294905 | 112253.68 | 0.53% |
| 2024-03-21 | 38.30 | 37.92 | -0.33 | -0.86% | 37.80 | 38.39 | 311924 | 118509.93 | 0.56% |
| 2024-03-20 | 38.26 | 38.25 | -0.03 | -0.08% | 37.75 | 38.46 | 316233 | 120699.77 | 0.57% |
| 2024-03-19 | 38.25 | 38.28 | -0.02 | -0.05% | 38.10 | 38.57 | 308844 | 118557.13 | 0.55% |
| 2024-03-18 | 38.84 | 38.30 | -0.52 | -1.34% | 38.02 | 38.89 | 523705 | 200574.73 | 0.94% |
| 2024-03-15 | 39.59 | 38.82 | -0.73 | -1.85% | 38.51 | 39.61 | 485509 | 188510.16 | 0.87% |
| 2024-03-14 | 39.33 | 39.55 | 0.07 | 0.18% | 39.31 | 40.03 | 348136 | 138358.08 | 0.62% |
| 2024-03-13 | 39.19 | 39.48 | 0.22 | 0.56% | 38.93 | 39.56 | 419753 | 164961.23 | 0.75% |
| 2024-03-12 | 40.46 | 39.26 | -1.21 | -2.99% | 38.90 | 40.46 | 834672 | 327986.72 | 1.49% |
| 2024-03-11 | 40.97 | 40.47 | -0.50 | -1.22% | 40.05 | 41.25 | 444828 | 179767.02 | 0.80% |
| 2024-03-08 | 40.96 | 40.97 | 0.02 | 0.05% | 40.57 | 41.16 | 262474 | 107416.30 | 0.47% |
| 2024-03-07 | 40.44 | 40.95 | 0.83 | 2.07% | 40.31 | 41.17 | 442306 | 180971.98 | 0.79% |
| 2024-03-06 | 40.18 | 40.12 | -0.08 | -0.20% | 40.05 | 40.58 | 279657 | 112713.50 | 0.50% |
| 2024-03-05 | 39.99 | 40.20 | 0.13 | 0.32% | 39.54 | 40.26 | 415342 | 165636.95 | 0.74% |
| 2024-03-04 | 40.40 | 40.07 | 0.06 | 0.15% | 39.84 | 41.00 | 512992 | 206984.25 | 0.92% |
| 2024-03-01 | 39.08 | 40.01 | 0.96 | 2.46% | 38.94 | 40.02 | 492351 | 195905.78 | 0.88% |
| 2024-02-29 | 38.80 | 39.05 | 0.25 | 0.64% | 38.70 | 39.19 | 339440 | 132336.69 | 0.61% |
| 2024-02-28 | 38.87 | 38.80 | -0.08 | -0.21% | 38.55 | 39.19 | 351334 | 136659.22 | 0.63% |
| 2024-02-27 | 38.76 | 38.88 | 0.00 | 0.00% | 38.52 | 39.00 | 351050 | 136103.69 | 0.63% |
| 2024-02-26 | 38.66 | 38.88 | 0.76 | 1.99% | 38.61 | 39.34 | 487607 | 189877.20 | 0.87% |
| 2024-02-23 | 38.35 | 38.12 | -0.16 | -0.42% | 37.90 | 38.41 | 341738 | 130416.38 | 0.61% |
| 2024-02-22 | 37.70 | 38.28 | 0.41 | 1.08% | 37.60 | 38.30 | 314746 | 119929.32 | 0.56% |
| 2024-02-21 | 37.90 | 37.87 | -0.09 | -0.24% | 37.61 | 38.35 | 476226 | 181142.00 | 0.85% |
| 2024-02-20 | 37.00 | 37.96 | 0.98 | 2.65% | 36.94 | 38.00 | 512567 | 193283.67 | 0.92% |
| 2024-02-19 | 36.48 | 36.98 | 0.84 | 2.32% | 36.16 | 37.00 | 496454 | 182231.56 | 0.89% |
| 2024-02-08 | 36.80 | 36.14 | -0.66 | -1.79% | 35.96 | 36.94 | 570544 | 207537.47 | 1.02% |
| 2024-02-07 | 35.91 | 36.80 | 0.90 | 2.51% | 35.47 | 36.88 | 770418 | 279390.16 | 1.38% |
| 2024-02-06 | 35.90 | 35.90 | -0.18 | -0.50% | 35.55 | 36.80 | 771546 | 278626.03 | 1.38% |