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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 41.60 | 43.30 | 1.71 | 4.11% | 41.60 | 43.42 | 8009 | 3440.07 | 4.80% |
| 2024-05-08 | 42.80 | 41.59 | -1.21 | -2.83% | 41.52 | 43.04 | 7085 | 2981.60 | 4.25% |
| 2024-05-07 | 42.78 | 42.80 | 0.19 | 0.45% | 42.12 | 42.88 | 6329 | 2690.55 | 3.79% |
| 2024-05-06 | 41.86 | 42.61 | 1.15 | 2.77% | 41.33 | 42.94 | 8843 | 3727.84 | 5.30% |
| 2024-04-30 | 40.20 | 41.46 | 1.26 | 3.13% | 39.88 | 41.68 | 12431 | 5081.21 | 7.45% |
| 2024-04-29 | 39.45 | 40.20 | 0.67 | 1.69% | 39.45 | 40.56 | 9380 | 3758.95 | 5.62% |
| 2024-04-26 | 39.18 | 39.53 | -0.13 | -0.33% | 38.62 | 39.73 | 8935 | 3499.85 | 5.36% |
| 2024-04-25 | 38.47 | 39.66 | 1.96 | 5.20% | 37.70 | 40.40 | 15151 | 5986.67 | 9.08% |
| 2024-04-24 | 36.94 | 37.70 | 1.01 | 2.75% | 36.70 | 37.74 | 6558 | 2451.50 | 3.93% |
| 2024-04-23 | 36.00 | 36.69 | 0.28 | 0.77% | 36.00 | 36.98 | 6437 | 2360.63 | 3.86% |
| 2024-04-22 | 35.99 | 36.41 | -0.07 | -0.19% | 35.00 | 36.72 | 5744 | 2076.14 | 3.44% |
| 2024-04-19 | 36.60 | 36.48 | -0.04 | -0.11% | 36.03 | 37.10 | 5987 | 2184.70 | 3.59% |
| 2024-04-18 | 37.28 | 36.52 | -0.30 | -0.81% | 35.80 | 37.49 | 7889 | 2899.24 | 4.73% |
| 2024-04-17 | 34.59 | 36.82 | 2.16 | 6.23% | 34.59 | 37.27 | 12124 | 4433.96 | 7.27% |
| 2024-04-16 | 36.53 | 34.66 | -2.29 | -6.20% | 33.37 | 36.53 | 11272 | 3882.11 | 6.76% |
| 2024-04-15 | 39.13 | 36.95 | -2.55 | -6.46% | 36.01 | 40.10 | 11103 | 4166.64 | 6.66% |
| 2024-04-12 | 40.97 | 39.50 | -1.95 | -4.70% | 39.41 | 41.24 | 9282 | 3706.97 | 5.56% |
| 2024-04-11 | 41.18 | 41.45 | 0.28 | 0.68% | 40.08 | 42.00 | 5957 | 2462.91 | 3.57% |
| 2024-04-10 | 43.02 | 41.17 | -1.83 | -4.26% | 40.86 | 43.24 | 6997 | 2905.07 | 4.19% |
| 2024-04-09 | 41.36 | 43.00 | 1.63 | 3.94% | 41.18 | 43.24 | 8827 | 3772.36 | 5.29% |
| 2024-04-08 | 44.10 | 41.37 | -2.56 | -5.83% | 41.18 | 44.10 | 9192 | 3880.35 | 5.51% |
| 2024-04-03 | 45.16 | 43.93 | -1.71 | -3.75% | 43.70 | 45.20 | 7398 | 3275.58 | 4.44% |
| 2024-04-02 | 45.39 | 45.64 | 0.63 | 1.40% | 44.57 | 45.80 | 9104 | 4126.95 | 5.46% |
| 2024-04-01 | 44.37 | 45.01 | 1.33 | 3.04% | 43.53 | 45.01 | 6569 | 2929.12 | 3.94% |
| 2024-03-29 | 43.40 | 43.68 | 0.26 | 0.60% | 43.22 | 44.18 | 4263 | 1861.79 | 2.56% |
| 2024-03-28 | 42.40 | 43.42 | 0.97 | 2.29% | 42.06 | 43.92 | 7160 | 3091.82 | 4.29% |
| 2024-03-27 | 44.45 | 42.45 | -2.22 | -4.97% | 42.45 | 44.98 | 7395 | 3224.23 | 4.43% |
| 2024-03-26 | 43.59 | 44.67 | 1.07 | 2.45% | 43.01 | 45.00 | 8698 | 3829.60 | 5.21% |
| 2024-03-25 | 44.90 | 43.60 | -1.76 | -3.88% | 43.58 | 45.26 | 6937 | 3088.35 | 4.16% |
| 2024-03-22 | 46.20 | 45.36 | -1.14 | -2.45% | 44.70 | 46.44 | 10185 | 4646.49 | 6.11% |
| 2024-03-21 | 46.01 | 46.50 | 0.50 | 1.09% | 45.10 | 46.78 | 10077 | 4644.50 | 6.04% |
| 2024-03-20 | 45.60 | 46.00 | 0.40 | 0.88% | 45.20 | 46.05 | 8330 | 3809.35 | 4.99% |
| 2024-03-19 | 44.98 | 45.60 | 0.64 | 1.42% | 44.77 | 46.70 | 13511 | 6160.04 | 8.10% |
| 2024-03-18 | 44.79 | 44.96 | 0.56 | 1.26% | 44.30 | 45.10 | 8555 | 3828.11 | 5.13% |
| 2024-03-15 | 43.85 | 44.40 | 0.65 | 1.49% | 43.31 | 44.40 | 7659 | 3366.83 | 4.59% |
| 2024-03-14 | 44.36 | 43.75 | -0.54 | -1.22% | 43.05 | 44.78 | 7570 | 3332.20 | 4.54% |
| 2024-03-13 | 44.19 | 44.29 | 0.12 | 0.27% | 43.65 | 44.63 | 7703 | 3402.37 | 4.62% |
| 2024-03-12 | 44.11 | 44.17 | -0.26 | -0.59% | 43.43 | 44.80 | 12329 | 5422.74 | 7.39% |
| 2024-03-11 | 42.10 | 44.43 | 2.05 | 4.84% | 42.10 | 44.96 | 16014 | 7000.43 | 9.60% |
| 2024-03-08 | 42.60 | 42.38 | -0.22 | -0.52% | 41.58 | 43.45 | 8465 | 3568.58 | 5.08% |
| 2024-03-07 | 42.88 | 42.60 | 0.02 | 0.05% | 42.18 | 43.75 | 7805 | 3354.05 | 4.68% |
| 2024-03-06 | 41.37 | 42.58 | 0.77 | 1.84% | 41.24 | 43.04 | 6708 | 2843.31 | 4.02% |
| 2024-03-05 | 42.70 | 41.81 | -1.23 | -2.86% | 41.55 | 43.09 | 7612 | 3214.96 | 4.56% |
| 2024-03-04 | 44.45 | 43.04 | -0.47 | -1.08% | 42.29 | 44.48 | 7664 | 3297.43 | 4.59% |
| 2024-03-01 | 43.97 | 43.51 | 0.22 | 0.51% | 43.00 | 44.20 | 9122 | 3974.38 | 5.47% |
| 2024-02-29 | 40.14 | 43.29 | 2.15 | 5.23% | 39.64 | 43.30 | 14067 | 5967.60 | 8.43% |
| 2024-02-28 | 47.39 | 41.14 | -4.57 | -10.00% | 41.14 | 47.39 | 18961 | 8418.36 | 11.37% |
| 2024-02-27 | 44.41 | 45.71 | 0.60 | 1.33% | 43.03 | 45.71 | 14666 | 6571.14 | 8.79% |
| 2024-02-26 | 43.76 | 45.11 | 1.80 | 4.16% | 43.05 | 47.45 | 20255 | 9084.52 | 12.14% |
| 2024-02-23 | 41.48 | 43.31 | 1.64 | 3.94% | 41.30 | 43.33 | 12825 | 5457.91 | 7.69% |
| 2024-02-22 | 41.40 | 41.67 | 1.60 | 3.99% | 40.37 | 41.87 | 12242 | 5049.64 | 7.34% |
| 2024-02-21 | 38.69 | 40.07 | 0.82 | 2.09% | 38.65 | 41.36 | 12076 | 4854.81 | 7.24% |
| 2024-02-20 | 37.80 | 39.25 | 1.09 | 2.86% | 37.28 | 39.48 | 10561 | 4074.59 | 6.33% |
| 2024-02-19 | 37.31 | 38.16 | 0.85 | 2.28% | 36.70 | 38.87 | 14537 | 5496.98 | 8.71% |
| 2024-02-08 | 33.90 | 37.31 | 3.39 | 9.99% | 31.50 | 37.31 | 13523 | 4753.63 | 8.11% |
| 2024-02-07 | 36.02 | 33.92 | -2.28 | -6.30% | 33.02 | 36.07 | 12760 | 4421.92 | 7.65% |
| 2024-02-06 | 35.00 | 36.20 | 0.46 | 1.29% | 32.17 | 37.19 | 14420 | 4898.05 | 8.65% |
| 2024-02-05 | 39.01 | 35.74 | -3.97 | -10.00% | 35.74 | 39.98 | 7926 | 2891.82 | 4.75% |
| 2024-02-02 | 42.34 | 39.71 | -2.44 | -5.79% | 38.24 | 43.00 | 7183 | 2923.36 | 4.31% |
| 2024-02-01 | 42.31 | 42.15 | -0.20 | -0.47% | 41.00 | 42.76 | 7081 | 2979.29 | 4.25% |
| 2024-01-31 | 45.75 | 42.35 | -3.28 | -7.19% | 42.04 | 45.75 | 7594 | 3309.16 | 4.55% |
| 2024-01-30 | 47.27 | 45.63 | -1.45 | -3.08% | 45.63 | 47.27 | 5914 | 2735.40 | 3.55% |