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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 38.47 | 39.03 | 0.55 | 1.43% | 38.45 | 39.94 | 30840 | 12078.33 | 6.74% |
| 2024-05-17 | 36.97 | 38.48 | 1.53 | 4.14% | 36.96 | 39.80 | 25275 | 9699.78 | 5.52% |
| 2024-05-16 | 37.00 | 36.95 | -0.04 | -0.11% | 36.70 | 37.46 | 10627 | 3942.42 | 2.32% |
| 2024-05-15 | 37.35 | 36.99 | -0.35 | -0.94% | 36.84 | 37.54 | 8516 | 3151.49 | 1.86% |
| 2024-05-14 | 36.50 | 37.34 | 0.84 | 2.30% | 36.50 | 37.58 | 14651 | 5442.26 | 3.20% |
| 2024-05-13 | 37.61 | 36.50 | -1.32 | -3.49% | 36.38 | 37.61 | 17460 | 6415.26 | 3.82% |
| 2024-05-10 | 38.38 | 37.82 | -0.77 | -2.00% | 37.62 | 38.83 | 17687 | 6722.19 | 3.87% |
| 2024-05-09 | 37.88 | 38.59 | 0.82 | 2.17% | 37.88 | 39.18 | 21881 | 8459.72 | 4.78% |
| 2024-05-08 | 38.43 | 37.77 | -0.68 | -1.77% | 37.66 | 38.65 | 16432 | 6251.24 | 3.59% |
| 2024-05-07 | 38.00 | 38.45 | 0.37 | 0.97% | 37.56 | 38.56 | 22748 | 8677.18 | 4.97% |
| 2024-05-06 | 36.62 | 38.08 | 2.12 | 5.90% | 36.50 | 38.17 | 31363 | 11730.24 | 6.86% |
| 2024-04-30 | 36.13 | 35.96 | 0.05 | 0.14% | 35.60 | 36.23 | 20670 | 7427.78 | 4.52% |
| 2024-04-29 | 36.51 | 35.91 | 0.72 | 2.05% | 35.80 | 36.97 | 37257 | 13550.62 | 8.14% |
| 2024-04-26 | 34.80 | 35.19 | 0.31 | 0.89% | 34.55 | 35.37 | 13681 | 4797.80 | 2.98% |
| 2024-04-25 | 34.66 | 34.88 | -0.26 | -0.74% | 34.52 | 35.44 | 10311 | 3603.47 | 2.25% |
| 2024-04-24 | 35.51 | 35.14 | -0.33 | -0.93% | 34.50 | 35.74 | 13684 | 4770.92 | 2.98% |
| 2024-04-23 | 35.67 | 35.47 | -0.44 | -1.23% | 35.27 | 36.25 | 12620 | 4501.20 | 2.75% |
| 2024-04-22 | 34.67 | 35.91 | 1.24 | 3.58% | 33.86 | 35.91 | 17747 | 6261.78 | 3.87% |
| 2024-04-19 | 35.80 | 34.67 | -1.35 | -3.75% | 34.50 | 35.97 | 16820 | 5868.62 | 3.67% |
| 2024-04-18 | 36.49 | 36.02 | -0.63 | -1.72% | 35.31 | 36.57 | 25351 | 9125.17 | 5.53% |
| 2024-04-17 | 35.12 | 36.65 | 1.65 | 4.71% | 35.12 | 36.70 | 23939 | 8679.17 | 5.22% |
| 2024-04-16 | 36.70 | 35.00 | -2.08 | -5.61% | 34.59 | 36.70 | 26523 | 9357.68 | 5.78% |
| 2024-04-15 | 37.95 | 37.08 | -1.22 | -3.19% | 36.11 | 38.30 | 45716 | 16854.45 | 9.97% |
| 2024-04-12 | 42.29 | 38.30 | -3.99 | -9.43% | 38.12 | 42.29 | 56704 | 22090.25 | 12.36% |
| 2024-04-11 | 42.99 | 42.29 | -0.91 | -2.11% | 42.15 | 42.99 | 10309 | 4385.71 | 2.25% |
| 2024-04-10 | 44.60 | 43.20 | -1.42 | -3.18% | 42.71 | 44.98 | 12083 | 5298.65 | 2.63% |
| 2024-04-09 | 44.75 | 44.62 | -0.26 | -0.58% | 44.16 | 45.44 | 8452 | 3777.03 | 1.84% |
| 2024-04-08 | 46.26 | 44.88 | -1.40 | -3.03% | 44.51 | 46.26 | 8327 | 3746.48 | 1.82% |
| 2024-04-03 | 47.45 | 46.28 | -1.42 | -2.98% | 45.96 | 47.78 | 11646 | 5400.80 | 2.54% |
| 2024-04-02 | 48.43 | 47.70 | -0.70 | -1.45% | 47.38 | 48.43 | 4744 | 2267.99 | 1.03% |
| 2024-04-01 | 46.70 | 48.40 | 1.80 | 3.86% | 46.41 | 48.50 | 10681 | 5107.44 | 2.33% |
| 2024-03-29 | 46.51 | 46.60 | -0.18 | -0.38% | 46.36 | 47.26 | 4342 | 2026.34 | 0.95% |
| 2024-03-28 | 45.80 | 46.78 | 0.79 | 1.72% | 45.02 | 47.63 | 8011 | 3716.61 | 1.75% |
| 2024-03-27 | 46.87 | 45.99 | -0.89 | -1.90% | 45.99 | 47.30 | 6082 | 2837.80 | 1.33% |
| 2024-03-26 | 46.00 | 46.88 | 0.51 | 1.10% | 45.80 | 48.30 | 11415 | 5383.01 | 2.49% |
| 2024-03-25 | 47.88 | 46.37 | -2.51 | -5.14% | 45.95 | 48.32 | 14251 | 6663.43 | 3.11% |
| 2024-03-22 | 50.26 | 48.88 | 0.13 | 0.27% | 47.20 | 52.67 | 19848 | 9891.95 | 4.33% |
| 2024-03-21 | 48.78 | 48.75 | 0.15 | 0.31% | 47.97 | 49.09 | 5056 | 2452.59 | 1.10% |
| 2024-03-20 | 48.50 | 48.60 | -0.65 | -1.32% | 48.40 | 49.37 | 4614 | 2245.94 | 1.01% |
| 2024-03-19 | 49.80 | 49.25 | -0.93 | -1.85% | 49.00 | 49.98 | 6353 | 3140.02 | 1.39% |
| 2024-03-18 | 49.50 | 50.18 | -0.28 | -0.55% | 47.58 | 51.34 | 13952 | 6850.22 | 3.04% |
| 2024-03-15 | 49.90 | 50.46 | 0.84 | 1.69% | 49.13 | 50.47 | 7811 | 3903.66 | 1.70% |
| 2024-03-14 | 49.25 | 49.62 | 0.02 | 0.04% | 48.13 | 50.30 | 8740 | 4306.28 | 1.91% |
| 2024-03-13 | 49.72 | 49.60 | -0.12 | -0.24% | 48.80 | 50.88 | 16007 | 7974.42 | 3.49% |
| 2024-03-12 | 44.80 | 49.72 | 4.52 | 10.00% | 44.70 | 49.72 | 26672 | 12794.90 | 5.82% |
| 2024-03-11 | 43.50 | 45.20 | 1.29 | 2.94% | 43.47 | 45.34 | 9574 | 4264.05 | 2.09% |
| 2024-03-08 | 43.99 | 43.91 | -0.62 | -1.39% | 43.70 | 45.20 | 10499 | 4649.76 | 2.29% |
| 2024-03-07 | 42.88 | 44.53 | 1.65 | 3.85% | 42.87 | 46.87 | 15099 | 6700.60 | 3.29% |
| 2024-03-06 | 43.61 | 42.88 | -0.82 | -1.88% | 42.49 | 43.88 | 8668 | 3732.60 | 1.89% |
| 2024-03-05 | 44.00 | 43.70 | -0.65 | -1.47% | 43.31 | 45.20 | 15162 | 6724.80 | 3.31% |
| 2024-03-04 | 42.91 | 44.35 | 1.34 | 3.12% | 41.97 | 44.38 | 18123 | 7838.45 | 3.95% |
| 2024-03-01 | 42.59 | 43.01 | 0.41 | 0.96% | 41.94 | 43.12 | 13624 | 5792.77 | 2.97% |
| 2024-02-29 | 41.32 | 42.60 | 0.60 | 1.43% | 41.04 | 43.24 | 14530 | 6123.85 | 3.17% |
| 2024-02-28 | 43.46 | 42.00 | -1.46 | -3.36% | 42.00 | 45.30 | 25181 | 11031.64 | 5.49% |
| 2024-02-27 | 43.64 | 43.46 | -0.18 | -0.41% | 42.70 | 43.93 | 16501 | 7128.06 | 3.60% |
| 2024-02-26 | 43.96 | 43.64 | -0.36 | -0.82% | 42.53 | 44.22 | 10576 | 4590.73 | 2.31% |
| 2024-02-23 | 44.99 | 44.00 | -1.00 | -2.22% | 43.58 | 44.99 | 11156 | 4907.55 | 2.43% |
| 2024-02-22 | 45.49 | 45.00 | -0.95 | -2.07% | 44.02 | 45.49 | 15288 | 6830.05 | 3.33% |
| 2024-02-21 | 44.71 | 45.95 | 1.11 | 2.48% | 43.01 | 46.51 | 14184 | 6431.23 | 3.09% |
| 2024-02-20 | 44.15 | 44.84 | 0.78 | 1.77% | 42.82 | 45.12 | 9715 | 4294.18 | 2.12% |
| 2024-02-19 | 42.80 | 44.06 | 1.81 | 4.28% | 42.20 | 46.03 | 20806 | 9123.35 | 4.54% |