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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40.24 | 39.31 | -1.03 | -2.55% | 39.24 | 40.25 | 27638 | 10926.91 | 3.29% |
| 2024-05-09 | 39.57 | 40.34 | 0.75 | 1.89% | 39.56 | 40.73 | 40974 | 16523.27 | 4.88% |
| 2024-05-08 | 39.29 | 39.59 | 0.23 | 0.58% | 38.80 | 39.86 | 29980 | 11785.60 | 3.57% |
| 2024-05-07 | 39.00 | 39.36 | 0.40 | 1.03% | 38.70 | 39.50 | 30727 | 12022.75 | 3.66% |
| 2024-05-06 | 39.46 | 38.96 | -0.34 | -0.87% | 38.84 | 39.87 | 42169 | 16529.83 | 5.03% |
| 2024-04-30 | 41.15 | 39.30 | -2.04 | -4.93% | 39.30 | 41.15 | 48618 | 19393.86 | 5.80% |
| 2024-04-29 | 39.40 | 41.34 | -2.41 | -5.51% | 39.38 | 41.41 | 65646 | 26787.24 | 7.83% |
| 2024-04-26 | 42.22 | 43.75 | 1.26 | 2.97% | 42.13 | 43.75 | 30337 | 13045.20 | 3.62% |
| 2024-04-25 | 41.50 | 42.49 | 0.77 | 1.85% | 41.28 | 42.60 | 23503 | 9938.08 | 2.80% |
| 2024-04-24 | 41.22 | 41.72 | 0.24 | 0.58% | 40.91 | 41.78 | 18489 | 7665.47 | 2.20% |
| 2024-04-23 | 41.89 | 41.48 | -0.12 | -0.29% | 40.91 | 42.30 | 17764 | 7375.09 | 2.12% |
| 2024-04-22 | 40.74 | 41.60 | 0.85 | 2.09% | 40.33 | 42.30 | 24441 | 10130.38 | 2.91% |
| 2024-04-19 | 41.40 | 40.75 | -0.87 | -2.09% | 40.30 | 41.75 | 20829 | 8513.52 | 2.48% |
| 2024-04-18 | 42.30 | 41.62 | -0.59 | -1.40% | 41.31 | 42.45 | 24994 | 10482.39 | 2.98% |
| 2024-04-17 | 41.20 | 42.21 | 1.63 | 4.02% | 41.20 | 42.55 | 30158 | 12665.19 | 3.59% |
| 2024-04-16 | 42.60 | 40.58 | -1.94 | -4.56% | 40.41 | 42.96 | 26972 | 11097.83 | 3.22% |
| 2024-04-15 | 42.79 | 42.52 | -0.25 | -0.58% | 41.99 | 44.00 | 26334 | 11344.62 | 3.14% |
| 2024-04-12 | 43.79 | 42.77 | -1.00 | -2.28% | 42.55 | 44.14 | 25398 | 10939.41 | 3.03% |
| 2024-04-11 | 43.99 | 43.77 | -0.58 | -1.31% | 43.26 | 45.03 | 23905 | 10556.43 | 2.85% |
| 2024-04-10 | 47.70 | 44.35 | -3.37 | -7.06% | 44.34 | 47.70 | 43303 | 19596.90 | 5.16% |
| 2024-04-09 | 47.22 | 47.72 | 0.50 | 1.06% | 47.01 | 47.88 | 20534 | 9754.26 | 2.45% |
| 2024-04-08 | 49.60 | 47.22 | -2.38 | -4.80% | 47.07 | 49.60 | 35973 | 17231.60 | 4.29% |
| 2024-04-03 | 50.30 | 49.60 | -0.40 | -0.80% | 49.10 | 50.50 | 37889 | 18856.27 | 4.52% |
| 2024-04-02 | 49.41 | 50.00 | 0.60 | 1.21% | 48.22 | 50.38 | 53585 | 26517.96 | 6.39% |
| 2024-04-01 | 47.65 | 49.40 | 1.74 | 3.65% | 47.41 | 49.40 | 39888 | 19390.17 | 4.75% |
| 2024-03-29 | 47.16 | 47.66 | 0.23 | 0.48% | 46.88 | 47.86 | 26412 | 12476.24 | 3.15% |
| 2024-03-28 | 47.20 | 47.43 | 0.22 | 0.47% | 47.11 | 48.19 | 31782 | 15149.42 | 3.79% |
| 2024-03-27 | 49.60 | 47.21 | -2.74 | -5.49% | 47.21 | 49.68 | 40507 | 19563.07 | 4.83% |
| 2024-03-26 | 49.27 | 49.95 | 0.68 | 1.38% | 48.20 | 50.18 | 56111 | 27656.90 | 6.69% |
| 2024-03-25 | 47.23 | 49.27 | 1.99 | 4.21% | 46.87 | 51.50 | 73737 | 36398.25 | 8.79% |
| 2024-03-22 | 48.33 | 47.28 | -1.43 | -2.94% | 47.13 | 48.71 | 39260 | 18682.39 | 4.68% |
| 2024-03-21 | 49.78 | 48.71 | -1.12 | -2.25% | 48.61 | 49.78 | 35727 | 17537.20 | 4.26% |
| 2024-03-20 | 49.48 | 49.83 | 0.15 | 0.30% | 49.09 | 50.28 | 35830 | 17769.82 | 4.27% |
| 2024-03-19 | 50.64 | 49.68 | -0.93 | -1.84% | 49.62 | 51.10 | 48062 | 24190.71 | 5.73% |
| 2024-03-18 | 50.37 | 50.61 | 0.39 | 0.78% | 49.40 | 50.99 | 58712 | 29404.68 | 7.00% |
| 2024-03-15 | 49.39 | 50.22 | 1.16 | 2.36% | 49.08 | 50.22 | 47800 | 23779.64 | 5.70% |
| 2024-03-14 | 49.18 | 49.06 | -0.64 | -1.29% | 48.29 | 49.85 | 40850 | 20057.39 | 4.87% |
| 2024-03-13 | 50.09 | 49.70 | -0.39 | -0.78% | 49.31 | 50.22 | 44129 | 21936.09 | 5.26% |
| 2024-03-12 | 50.99 | 50.09 | -1.16 | -2.26% | 50.00 | 50.99 | 72319 | 36352.93 | 8.62% |
| 2024-03-11 | 49.90 | 51.25 | 2.24 | 4.57% | 49.20 | 52.17 | 110786 | 56085.05 | 13.21% |
| 2024-03-08 | 46.72 | 49.01 | 2.41 | 5.17% | 46.72 | 49.99 | 87977 | 42806.11 | 10.49% |
| 2024-03-07 | 48.05 | 46.60 | -1.72 | -3.56% | 46.60 | 48.55 | 52382 | 24808.87 | 6.24% |
| 2024-03-06 | 46.77 | 48.32 | 1.50 | 3.20% | 46.57 | 49.31 | 70662 | 33985.10 | 8.42% |
| 2024-03-05 | 48.08 | 46.82 | -1.50 | -3.10% | 46.34 | 48.20 | 56847 | 26781.08 | 6.78% |
| 2024-03-04 | 48.98 | 48.32 | -0.98 | -1.99% | 48.10 | 49.65 | 56617 | 27565.99 | 6.75% |
| 2024-03-01 | 49.50 | 49.30 | -0.37 | -0.74% | 48.51 | 50.38 | 70499 | 34731.16 | 8.40% |
| 2024-02-29 | 47.10 | 49.67 | 1.78 | 3.72% | 46.97 | 49.68 | 82443 | 40151.68 | 9.83% |
| 2024-02-28 | 50.02 | 47.89 | -1.91 | -3.84% | 47.11 | 53.76 | 113490 | 57166.89 | 13.53% |
| 2024-02-27 | 48.67 | 49.80 | 0.39 | 0.79% | 47.71 | 49.89 | 81599 | 39914.04 | 9.73% |
| 2024-02-26 | 46.34 | 49.41 | 2.85 | 6.12% | 45.68 | 50.57 | 117039 | 56085.62 | 13.95% |
| 2024-02-23 | 45.30 | 46.56 | 1.26 | 2.78% | 45.30 | 46.96 | 88404 | 40795.54 | 10.54% |
| 2024-02-22 | 44.12 | 45.30 | 0.52 | 1.16% | 44.11 | 46.50 | 80999 | 36571.16 | 9.66% |
| 2024-02-21 | 43.40 | 44.78 | 0.82 | 1.87% | 43.11 | 46.18 | 95946 | 43112.07 | 11.44% |
| 2024-02-20 | 44.38 | 43.96 | -0.77 | -1.72% | 42.50 | 44.39 | 65855 | 28479.09 | 7.85% |
| 2024-02-19 | 44.86 | 44.73 | -0.13 | -0.29% | 43.68 | 45.32 | 71573 | 31776.22 | 8.53% |
| 2024-02-08 | 43.12 | 44.86 | 1.70 | 3.94% | 42.15 | 45.00 | 89245 | 39064.54 | 10.64% |
| 2024-02-07 | 43.00 | 43.16 | -0.69 | -1.57% | 42.30 | 45.21 | 103023 | 45251.01 | 12.28% |
| 2024-02-06 | 41.85 | 43.85 | 2.26 | 5.43% | 38.00 | 44.36 | 108530 | 45437.88 | 12.94% |
| 2024-02-05 | 43.88 | 41.59 | -3.12 | -6.98% | 41.00 | 44.88 | 83566 | 35656.35 | 9.96% |
| 2024-02-02 | 43.44 | 44.71 | 1.00 | 2.29% | 42.18 | 45.39 | 138447 | 61373.30 | 16.50% |