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 | 40.92 | 43.33 | 2.51 | 6.15% | 40.92 | 43.35 | 33577 | 14280.69 | 18.35% |
| 2024-05-16 | 41.34 | 40.82 | -0.51 | -1.23% | 40.51 | 41.77 | 14963 | 6139.30 | 8.18% |
| 2024-05-15 | 42.11 | 41.33 | -0.82 | -1.95% | 41.30 | 42.90 | 23835 | 10000.93 | 13.02% |
| 2024-05-14 | 42.44 | 42.15 | -0.85 | -1.98% | 42.11 | 43.97 | 37044 | 15919.29 | 20.24% |
| 2024-05-13 | 42.00 | 43.00 | 1.01 | 2.41% | 40.81 | 43.28 | 35370 | 14877.43 | 19.33% |
| 2024-05-10 | 40.10 | 41.99 | 2.01 | 5.03% | 40.01 | 41.99 | 37153 | 15372.38 | 20.30% |
| 2024-05-09 | 39.70 | 39.98 | 0.08 | 0.20% | 39.60 | 40.63 | 15368 | 6178.15 | 8.40% |
| 2024-05-08 | 40.21 | 39.90 | -0.75 | -1.85% | 39.60 | 40.60 | 13306 | 5305.75 | 7.42% |
| 2024-05-07 | 41.10 | 40.65 | -0.61 | -1.48% | 40.21 | 41.18 | 20217 | 8203.14 | 11.27% |
| 2024-05-06 | 40.72 | 41.26 | 0.87 | 2.15% | 40.72 | 41.54 | 18426 | 7589.38 | 10.28% |
| 2024-04-30 | 41.74 | 40.39 | -1.35 | -3.23% | 40.14 | 41.97 | 22428 | 9161.93 | 12.51% |
| 2024-04-29 | 41.72 | 41.74 | 0.04 | 0.10% | 41.02 | 41.95 | 25237 | 10515.12 | 14.07% |
| 2024-04-26 | 41.40 | 41.70 | -0.90 | -2.11% | 40.72 | 42.14 | 34989 | 14530.10 | 19.51% |
| 2024-04-25 | 40.51 | 42.60 | 2.10 | 5.19% | 40.51 | 44.22 | 57645 | 24257.00 | 32.15% |
| 2024-04-24 | 38.65 | 40.50 | 1.85 | 4.79% | 38.33 | 40.50 | 33159 | 13147.85 | 18.49% |
| 2024-04-23 | 39.54 | 38.65 | -1.44 | -3.59% | 38.40 | 39.54 | 27838 | 10803.22 | 15.52% |
| 2024-04-22 | 41.05 | 40.09 | -0.94 | -2.29% | 39.99 | 41.18 | 43854 | 17755.54 | 24.46% |
| 2024-04-19 | 38.85 | 41.03 | 1.78 | 4.54% | 37.60 | 42.20 | 50433 | 19631.04 | 28.12% |
| 2024-04-18 | 35.40 | 39.25 | 3.57 | 10.01% | 34.64 | 39.25 | 40495 | 15365.56 | 22.58% |
| 2024-04-17 | 34.60 | 35.68 | 2.00 | 5.94% | 34.38 | 35.96 | 20483 | 7245.62 | 11.42% |
| 2024-04-16 | 37.01 | 33.68 | -3.49 | -9.39% | 33.53 | 37.09 | 20174 | 6957.97 | 11.25% |
| 2024-04-15 | 39.50 | 37.17 | -2.17 | -5.52% | 36.01 | 40.46 | 29027 | 11021.84 | 16.19% |
| 2024-04-12 | 38.40 | 39.34 | 0.82 | 2.13% | 38.15 | 39.89 | 29822 | 11684.09 | 16.63% |
| 2024-04-11 | 37.56 | 38.52 | 0.96 | 2.56% | 37.00 | 39.08 | 20342 | 7801.39 | 11.34% |
| 2024-04-10 | 37.02 | 37.56 | 0.55 | 1.49% | 36.51 | 39.10 | 21457 | 8108.36 | 11.97% |
| 2024-04-09 | 35.50 | 37.01 | 1.22 | 3.41% | 35.46 | 37.06 | 9790 | 3553.02 | 5.46% |
| 2024-04-08 | 37.03 | 35.79 | -1.53 | -4.10% | 35.42 | 37.09 | 12637 | 4550.43 | 7.05% |
| 2024-04-03 | 37.99 | 37.32 | -0.83 | -2.18% | 36.09 | 38.20 | 11304 | 4213.73 | 6.30% |
| 2024-04-02 | 37.49 | 38.15 | 0.47 | 1.25% | 37.38 | 38.97 | 15093 | 5774.33 | 8.42% |
| 2024-04-01 | 36.19 | 37.68 | 1.40 | 3.86% | 36.18 | 37.87 | 12731 | 4740.99 | 7.10% |
| 2024-03-29 | 35.45 | 36.28 | 0.81 | 2.28% | 35.30 | 36.50 | 10440 | 3756.90 | 5.82% |
| 2024-03-28 | 34.78 | 35.47 | 0.77 | 2.22% | 34.37 | 35.95 | 10494 | 3704.76 | 5.85% |
| 2024-03-27 | 36.23 | 34.70 | -1.33 | -3.69% | 34.66 | 36.33 | 9479 | 3360.29 | 5.29% |
| 2024-03-26 | 36.40 | 36.03 | -0.36 | -0.99% | 35.30 | 36.88 | 11383 | 4106.67 | 6.35% |
| 2024-03-25 | 38.30 | 36.39 | -1.87 | -4.89% | 36.27 | 38.32 | 12013 | 4491.83 | 6.70% |
| 2024-03-22 | 39.70 | 38.26 | -1.40 | -3.53% | 38.26 | 39.85 | 12234 | 4742.16 | 6.82% |
| 2024-03-21 | 40.18 | 39.66 | -0.39 | -0.97% | 39.13 | 40.25 | 14138 | 5605.55 | 7.88% |
| 2024-03-20 | 40.25 | 40.05 | -0.08 | -0.20% | 39.61 | 40.45 | 14562 | 5825.49 | 8.12% |
| 2024-03-19 | 39.81 | 40.13 | 0.33 | 0.83% | 39.66 | 40.40 | 17595 | 7036.15 | 9.81% |
| 2024-03-18 | 39.49 | 39.80 | 0.66 | 1.69% | 38.80 | 39.86 | 15977 | 6314.11 | 8.91% |
| 2024-03-15 | 39.13 | 39.14 | 0.03 | 0.08% | 37.99 | 39.14 | 11635 | 4499.36 | 6.49% |
| 2024-03-14 | 38.95 | 39.11 | 0.00 | 0.00% | 38.48 | 39.38 | 12408 | 4832.67 | 6.92% |
| 2024-03-13 | 39.12 | 39.11 | -0.23 | -0.58% | 38.95 | 39.46 | 9188 | 3600.56 | 5.12% |
| 2024-03-12 | 38.88 | 39.34 | 0.56 | 1.44% | 38.61 | 39.43 | 10513 | 4106.34 | 5.86% |
| 2024-03-11 | 38.48 | 38.78 | 0.38 | 0.99% | 38.15 | 38.78 | 8343 | 3208.57 | 4.65% |
| 2024-03-08 | 38.54 | 38.40 | -0.14 | -0.36% | 37.92 | 39.50 | 9210 | 3535.37 | 5.14% |
| 2024-03-07 | 39.70 | 38.54 | -0.69 | -1.76% | 37.90 | 40.27 | 14247 | 5590.86 | 7.95% |
| 2024-03-06 | 37.49 | 39.23 | 1.93 | 5.17% | 37.22 | 39.46 | 16663 | 6429.99 | 9.29% |
| 2024-03-05 | 38.43 | 37.30 | -1.25 | -3.24% | 37.00 | 38.43 | 13841 | 5194.75 | 7.72% |
| 2024-03-04 | 39.00 | 38.55 | -0.45 | -1.15% | 38.13 | 39.96 | 12650 | 4887.80 | 7.05% |
| 2024-03-01 | 38.93 | 39.00 | 0.15 | 0.39% | 38.42 | 39.38 | 11164 | 4352.71 | 6.23% |
| 2024-02-29 | 37.86 | 38.85 | 0.99 | 2.61% | 37.61 | 39.18 | 15272 | 5869.37 | 8.52% |
| 2024-02-28 | 40.36 | 37.86 | -2.51 | -6.22% | 37.79 | 41.66 | 28599 | 11434.22 | 15.95% |
| 2024-02-27 | 39.01 | 40.37 | 1.52 | 3.91% | 38.72 | 40.37 | 13929 | 5544.57 | 7.77% |
| 2024-02-26 | 38.69 | 38.85 | 0.50 | 1.30% | 38.14 | 39.80 | 13633 | 5288.39 | 7.60% |
| 2024-02-23 | 37.91 | 38.35 | 0.53 | 1.40% | 37.26 | 38.36 | 14158 | 5348.27 | 7.90% |
| 2024-02-22 | 37.70 | 37.82 | 0.17 | 0.45% | 37.09 | 38.16 | 9988 | 3769.96 | 5.57% |
| 2024-02-21 | 36.80 | 37.65 | 0.35 | 0.94% | 36.61 | 39.09 | 15600 | 5978.12 | 8.70% |
| 2024-02-20 | 36.38 | 37.30 | 0.90 | 2.47% | 35.91 | 37.74 | 15211 | 5636.20 | 8.48% |
| 2024-02-19 | 34.51 | 36.40 | 2.83 | 8.43% | 34.51 | 36.80 | 26270 | 9408.22 | 14.65% |