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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 40.51 | 41.50 | 0.67 | 1.64% | 40.04 | 41.50 | 32020 | 13103.79 | 6.19% |
| 2024-05-16 | 40.57 | 40.83 | 0.72 | 1.80% | 40.34 | 41.97 | 39483 | 16229.57 | 7.63% |
| 2024-05-15 | 40.20 | 40.11 | -0.28 | -0.69% | 40.02 | 41.05 | 23582 | 9536.72 | 4.56% |
| 2024-05-14 | 40.85 | 40.39 | 0.31 | 0.77% | 40.32 | 42.20 | 40442 | 16548.42 | 7.81% |
| 2024-05-13 | 41.43 | 40.08 | -1.59 | -3.82% | 39.90 | 41.60 | 35698 | 14411.77 | 6.90% |
| 2024-05-10 | 41.80 | 41.67 | -0.30 | -0.71% | 41.28 | 42.50 | 29226 | 12239.83 | 5.65% |
| 2024-05-09 | 42.41 | 41.97 | -0.38 | -0.90% | 41.89 | 42.65 | 26132 | 11025.70 | 5.05% |
| 2024-05-08 | 42.49 | 42.35 | -0.37 | -0.87% | 41.75 | 43.74 | 41099 | 17656.07 | 7.94% |
| 2024-05-07 | 42.45 | 42.72 | 0.27 | 0.64% | 42.00 | 43.45 | 35566 | 15231.12 | 6.87% |
| 2024-05-06 | 42.00 | 42.45 | 0.83 | 1.99% | 41.74 | 42.69 | 31956 | 13508.14 | 6.17% |
| 2024-04-30 | 42.10 | 41.62 | -0.52 | -1.23% | 41.21 | 42.80 | 31403 | 13121.85 | 6.07% |
| 2024-04-29 | 40.07 | 42.14 | 1.33 | 3.26% | 40.01 | 42.44 | 47921 | 19971.91 | 9.26% |
| 2024-04-26 | 39.73 | 40.81 | 1.00 | 2.51% | 39.50 | 41.30 | 41096 | 16736.63 | 7.94% |
| 2024-04-25 | 39.04 | 39.81 | 0.39 | 0.99% | 38.82 | 40.30 | 33284 | 13244.66 | 6.43% |
| 2024-04-24 | 38.11 | 39.42 | 1.38 | 3.63% | 38.11 | 39.44 | 35898 | 13946.19 | 6.94% |
| 2024-04-23 | 38.36 | 38.04 | 0.43 | 1.14% | 38.02 | 38.97 | 28455 | 10906.75 | 5.50% |
| 2024-04-22 | 37.20 | 37.61 | -0.98 | -2.54% | 36.81 | 38.28 | 30425 | 11437.75 | 5.88% |
| 2024-04-19 | 39.16 | 38.59 | -0.90 | -2.28% | 38.22 | 39.54 | 34942 | 13509.08 | 6.75% |
| 2024-04-18 | 39.72 | 39.49 | -0.70 | -1.74% | 39.10 | 40.32 | 53484 | 21240.60 | 10.33% |
| 2024-04-17 | 37.77 | 40.19 | 3.65 | 9.99% | 37.77 | 40.19 | 76795 | 30313.04 | 14.84% |
| 2024-04-16 | 40.54 | 36.54 | -4.06 | -10.00% | 36.54 | 40.57 | 60917 | 22930.67 | 11.77% |
| 2024-04-15 | 43.60 | 40.60 | -3.72 | -8.39% | 40.00 | 43.60 | 67244 | 27844.94 | 12.99% |
| 2024-04-12 | 45.23 | 44.32 | -0.89 | -1.97% | 44.00 | 45.78 | 38867 | 17450.18 | 7.51% |
| 2024-04-11 | 44.20 | 45.21 | 0.39 | 0.87% | 43.90 | 46.00 | 44978 | 20327.81 | 8.69% |
| 2024-04-10 | 45.27 | 44.82 | -0.45 | -0.99% | 43.75 | 46.66 | 45566 | 20656.58 | 8.80% |
| 2024-04-09 | 45.08 | 45.27 | 0.19 | 0.42% | 44.10 | 45.44 | 34055 | 15263.11 | 6.58% |
| 2024-04-08 | 44.26 | 45.08 | 0.38 | 0.85% | 43.40 | 46.00 | 44372 | 19916.29 | 8.57% |
| 2024-04-03 | 45.83 | 44.70 | -1.13 | -2.47% | 43.83 | 45.98 | 38920 | 17378.54 | 7.52% |
| 2024-04-02 | 47.64 | 45.83 | -1.81 | -3.80% | 45.50 | 47.64 | 52082 | 24164.46 | 10.06% |
| 2024-04-01 | 45.63 | 47.64 | 1.81 | 3.95% | 45.56 | 48.40 | 70642 | 33083.07 | 13.65% |
| 2024-03-29 | 44.90 | 45.83 | 0.40 | 0.88% | 43.80 | 46.20 | 60853 | 27411.59 | 11.76% |
| 2024-03-28 | 44.03 | 45.43 | 1.39 | 3.16% | 44.03 | 46.18 | 61250 | 27718.92 | 11.83% |
| 2024-03-27 | 48.91 | 44.04 | -4.87 | -9.96% | 44.02 | 48.93 | 76668 | 34984.44 | 14.81% |
| 2024-03-26 | 47.60 | 48.91 | 0.65 | 1.35% | 47.41 | 49.10 | 55581 | 26947.23 | 10.74% |
| 2024-03-25 | 51.92 | 48.26 | -4.66 | -8.81% | 48.21 | 51.97 | 94309 | 47192.52 | 18.22% |
| 2024-03-22 | 55.00 | 52.92 | -3.21 | -5.72% | 52.42 | 55.00 | 133223 | 71213.06 | 25.74% |
| 2024-03-21 | 54.70 | 56.13 | 2.38 | 4.43% | 53.44 | 56.50 | 186257 | 102963.27 | 35.98% |
| 2024-03-20 | 53.30 | 53.75 | 0.98 | 1.86% | 51.90 | 54.20 | 104909 | 55805.09 | 20.27% |
| 2024-03-19 | 53.88 | 52.77 | -1.03 | -1.91% | 52.40 | 54.50 | 111816 | 59554.55 | 21.60% |
| 2024-03-18 | 51.70 | 53.80 | 2.24 | 4.34% | 51.51 | 54.65 | 132031 | 69843.69 | 25.51% |
| 2024-03-15 | 49.60 | 51.56 | 1.93 | 3.89% | 49.50 | 52.00 | 98684 | 50235.23 | 19.06% |
| 2024-03-14 | 51.45 | 49.63 | -2.33 | -4.48% | 48.55 | 51.45 | 103217 | 51372.89 | 19.94% |
| 2024-03-13 | 52.08 | 51.96 | 0.75 | 1.46% | 50.98 | 52.59 | 95768 | 49620.77 | 18.50% |
| 2024-03-12 | 53.91 | 51.21 | -3.14 | -5.78% | 51.11 | 55.50 | 131942 | 70000.98 | 25.49% |
| 2024-03-11 | 53.00 | 54.35 | -0.68 | -1.24% | 52.80 | 55.29 | 108424 | 58539.66 | 20.95% |
| 2024-03-08 | 53.00 | 55.03 | 2.20 | 4.16% | 51.26 | 55.03 | 152125 | 80759.70 | 29.39% |
| 2024-03-07 | 50.19 | 52.83 | 2.12 | 4.18% | 50.17 | 53.88 | 160791 | 84181.74 | 31.06% |
| 2024-03-06 | 50.06 | 50.71 | -1.54 | -2.95% | 48.85 | 51.89 | 129500 | 65110.92 | 25.02% |
| 2024-03-05 | 49.82 | 52.25 | 2.44 | 4.90% | 49.82 | 54.79 | 201143 | 105502.32 | 38.86% |
| 2024-03-04 | 49.07 | 49.81 | 2.12 | 4.45% | 48.00 | 49.87 | 197658 | 96883.87 | 38.18% |
| 2024-03-01 | 42.88 | 47.69 | 4.34 | 10.01% | 42.88 | 47.69 | 175489 | 82418.80 | 33.90% |
| 2024-02-29 | 40.10 | 43.35 | 0.41 | 0.95% | 40.09 | 43.98 | 101361 | 42932.36 | 28.87% |
| 2024-02-28 | 47.58 | 42.94 | -4.77 | -10.00% | 42.94 | 47.60 | 115336 | 52393.90 | 32.85% |
| 2024-02-27 | 45.00 | 47.71 | 1.65 | 3.58% | 44.28 | 48.26 | 112875 | 52110.79 | 32.15% |
| 2024-02-26 | 45.56 | 46.06 | 0.53 | 1.16% | 44.00 | 47.00 | 122224 | 55561.04 | 34.81% |
| 2024-02-23 | 44.00 | 45.53 | 1.91 | 4.38% | 42.25 | 46.50 | 133644 | 59412.57 | 38.06% |
| 2024-02-22 | 41.37 | 43.62 | 2.50 | 6.08% | 40.90 | 44.35 | 130338 | 55316.86 | 37.12% |
| 2024-02-21 | 39.31 | 41.12 | 0.22 | 0.54% | 38.90 | 42.31 | 111747 | 45690.31 | 31.83% |
| 2024-02-20 | 40.17 | 40.90 | 0.40 | 0.99% | 39.03 | 43.74 | 140165 | 57950.12 | 39.92% |
| 2024-02-19 | 37.47 | 40.50 | 3.68 | 9.99% | 37.29 | 40.50 | 60961 | 23646.27 | 17.36% |