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 | 42.37 | 45.04 | 2.16 | 5.04% | 42.23 | 45.92 | 111369 | 48560.79 | 7.22% |
| 2024-05-09 | 40.15 | 42.88 | 3.90 | 10.01% | 40.15 | 42.88 | 104054 | 44059.18 | 6.74% |
| 2024-05-08 | 40.81 | 38.98 | -2.46 | -5.94% | 38.93 | 41.00 | 49194 | 19541.01 | 3.19% |
| 2024-05-07 | 39.95 | 41.44 | 1.33 | 3.32% | 39.38 | 41.66 | 77360 | 31294.65 | 5.01% |
| 2024-05-06 | 41.99 | 40.11 | 1.94 | 5.08% | 39.93 | 41.99 | 90541 | 37197.74 | 5.87% |
| 2024-04-30 | 38.26 | 38.17 | -0.22 | -0.57% | 37.70 | 38.78 | 32508 | 12403.54 | 2.11% |
| 2024-04-29 | 35.55 | 38.39 | 2.67 | 7.47% | 35.29 | 39.28 | 80755 | 30391.25 | 5.23% |
| 2024-04-26 | 35.07 | 35.72 | 0.66 | 1.88% | 34.52 | 35.76 | 67502 | 23742.65 | 4.37% |
| 2024-04-25 | 33.54 | 35.06 | 3.19 | 10.01% | 32.86 | 35.06 | 47093 | 16225.63 | 3.05% |
| 2024-04-24 | 32.50 | 31.87 | -0.78 | -2.39% | 31.40 | 32.64 | 26519 | 8416.08 | 1.72% |
| 2024-04-23 | 31.91 | 32.65 | 0.59 | 1.84% | 31.91 | 33.15 | 19528 | 6386.30 | 1.27% |
| 2024-04-22 | 32.73 | 32.06 | -0.99 | -3.00% | 32.00 | 33.16 | 18852 | 6112.27 | 1.22% |
| 2024-04-19 | 33.66 | 33.05 | -1.05 | -3.08% | 32.77 | 34.10 | 25672 | 8551.41 | 1.66% |
| 2024-04-18 | 32.84 | 34.10 | 1.26 | 3.84% | 31.41 | 34.50 | 50020 | 16720.24 | 3.24% |
| 2024-04-17 | 31.59 | 32.84 | 1.66 | 5.32% | 31.59 | 33.60 | 33956 | 11146.70 | 2.20% |
| 2024-04-16 | 33.64 | 31.18 | -2.84 | -8.35% | 31.03 | 34.00 | 48244 | 15368.93 | 3.13% |
| 2024-04-15 | 34.47 | 34.02 | -0.44 | -1.28% | 33.40 | 35.79 | 34787 | 11950.85 | 2.25% |
| 2024-04-12 | 35.83 | 34.46 | -1.60 | -4.44% | 34.37 | 36.00 | 44031 | 15412.34 | 2.85% |
| 2024-04-11 | 36.26 | 36.06 | -0.20 | -0.55% | 35.64 | 37.29 | 58299 | 21180.51 | 3.78% |
| 2024-04-10 | 37.45 | 36.26 | -0.88 | -2.37% | 36.13 | 38.14 | 110458 | 40961.66 | 7.16% |
| 2024-04-09 | 33.84 | 37.14 | 3.38 | 10.01% | 33.84 | 37.14 | 87648 | 31553.12 | 5.68% |
| 2024-04-08 | 35.07 | 33.76 | -1.31 | -3.74% | 33.75 | 35.76 | 50542 | 17499.14 | 3.28% |
| 2024-04-03 | 36.00 | 35.07 | 0.62 | 1.80% | 34.70 | 36.90 | 114533 | 41090.89 | 7.42% |
| 2024-04-02 | 33.22 | 34.45 | 1.83 | 5.61% | 32.73 | 35.07 | 88119 | 30030.75 | 5.71% |
| 2024-04-01 | 30.62 | 32.62 | 2.00 | 6.53% | 30.46 | 32.85 | 31390 | 10053.80 | 2.03% |
| 2024-03-29 | 30.27 | 30.62 | 0.50 | 1.66% | 30.01 | 30.77 | 16685 | 5082.33 | 1.08% |
| 2024-03-28 | 29.92 | 30.12 | 0.32 | 1.07% | 29.90 | 30.59 | 18466 | 5587.94 | 1.20% |
| 2024-03-27 | 32.00 | 29.80 | -2.14 | -6.70% | 29.79 | 32.11 | 23479 | 7237.09 | 1.52% |
| 2024-03-26 | 30.95 | 31.94 | 0.84 | 2.70% | 30.69 | 32.25 | 28824 | 9091.16 | 1.87% |
| 2024-03-25 | 32.46 | 31.10 | -1.04 | -3.24% | 31.00 | 32.46 | 23023 | 7286.58 | 1.49% |
| 2024-03-22 | 32.96 | 32.14 | -1.04 | -3.13% | 31.95 | 33.10 | 23080 | 7470.35 | 1.50% |
| 2024-03-21 | 34.20 | 33.18 | -1.04 | -3.04% | 32.95 | 34.20 | 29441 | 9839.92 | 1.91% |
| 2024-03-20 | 33.42 | 34.22 | 0.61 | 1.81% | 33.29 | 34.66 | 47576 | 16282.75 | 3.08% |
| 2024-03-19 | 33.18 | 33.61 | 0.24 | 0.72% | 32.89 | 33.88 | 54031 | 18039.90 | 3.50% |
| 2024-03-18 | 31.99 | 33.37 | 1.87 | 5.94% | 31.66 | 33.75 | 76274 | 24963.64 | 4.94% |
| 2024-03-15 | 31.29 | 31.50 | 0.03 | 0.10% | 30.91 | 31.50 | 22826 | 7120.54 | 1.48% |
| 2024-03-14 | 31.69 | 31.47 | -0.45 | -1.41% | 31.05 | 32.12 | 26389 | 8327.58 | 1.71% |
| 2024-03-13 | 32.35 | 31.92 | -0.68 | -2.09% | 31.81 | 32.79 | 37826 | 12176.09 | 2.45% |
| 2024-03-12 | 33.60 | 32.60 | -0.20 | -0.61% | 32.40 | 33.90 | 72852 | 24043.54 | 4.72% |
| 2024-03-11 | 29.96 | 32.80 | 2.98 | 9.99% | 29.96 | 32.80 | 57636 | 18314.72 | 3.73% |
| 2024-03-08 | 29.20 | 29.82 | 0.68 | 2.33% | 28.81 | 30.05 | 24022 | 7074.01 | 1.56% |
| 2024-03-07 | 29.60 | 29.14 | -0.45 | -1.52% | 29.11 | 30.07 | 12791 | 3781.19 | 0.83% |
| 2024-03-06 | 29.38 | 29.59 | 0.39 | 1.34% | 28.81 | 30.04 | 14437 | 4251.03 | 0.94% |
| 2024-03-05 | 29.50 | 29.20 | -0.55 | -1.85% | 28.92 | 29.57 | 14088 | 4118.19 | 0.91% |
| 2024-03-04 | 30.30 | 29.75 | -0.55 | -1.82% | 29.46 | 30.67 | 18117 | 5401.52 | 1.17% |
| 2024-03-01 | 30.16 | 30.30 | 0.15 | 0.50% | 29.80 | 30.55 | 20875 | 6297.32 | 1.35% |
| 2024-02-29 | 28.75 | 30.15 | 1.02 | 3.50% | 28.56 | 30.20 | 20786 | 6178.65 | 1.35% |
| 2024-02-28 | 30.55 | 29.13 | -1.39 | -4.55% | 29.11 | 32.03 | 34789 | 10706.90 | 2.25% |
| 2024-02-27 | 29.60 | 30.52 | 0.88 | 2.97% | 29.32 | 30.54 | 17249 | 5164.89 | 1.12% |
| 2024-02-26 | 29.30 | 29.64 | 0.10 | 0.34% | 29.12 | 30.06 | 18528 | 5479.88 | 1.20% |
| 2024-02-23 | 29.10 | 29.54 | 0.59 | 2.04% | 28.75 | 29.65 | 18921 | 5512.32 | 1.23% |
| 2024-02-22 | 28.52 | 28.95 | 0.21 | 0.73% | 28.41 | 29.07 | 15017 | 4321.46 | 0.97% |
| 2024-02-21 | 27.88 | 28.74 | 0.65 | 2.31% | 27.75 | 29.55 | 28294 | 8172.96 | 1.83% |
| 2024-02-20 | 27.89 | 28.09 | 0.18 | 0.64% | 27.34 | 28.20 | 15052 | 4178.85 | 0.98% |
| 2024-02-19 | 27.66 | 27.91 | -0.12 | -0.43% | 27.51 | 28.39 | 29100 | 8130.02 | 1.89% |
| 2024-02-08 | 26.60 | 28.03 | 1.43 | 5.38% | 26.60 | 28.37 | 35995 | 9912.87 | 2.33% |
| 2024-02-07 | 25.55 | 26.60 | 1.00 | 3.91% | 25.52 | 27.47 | 36768 | 9842.30 | 2.38% |
| 2024-02-06 | 23.52 | 25.60 | 2.10 | 8.94% | 22.71 | 25.85 | 39373 | 9564.47 | 2.55% |
| 2024-02-05 | 25.30 | 23.50 | -2.08 | -8.13% | 23.03 | 25.37 | 29852 | 7181.36 | 1.93% |
| 2024-02-02 | 26.89 | 25.58 | -1.32 | -4.91% | 24.60 | 27.20 | 25067 | 6510.34 | 1.62% |
| 2024-02-01 | 27.52 | 26.90 | -0.56 | -2.04% | 26.80 | 27.64 | 19791 | 5381.09 | 1.28% |