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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 45.75 | 46.58 | 0.49 | 1.06% | 44.30 | 46.75 | 67301 | 30529.17 | 1.49% |
| 2024-05-10 | 45.60 | 46.09 | 0.17 | 0.37% | 45.50 | 46.47 | 59228 | 27211.65 | 1.31% |
| 2024-05-09 | 43.00 | 45.92 | 2.65 | 6.12% | 42.52 | 46.00 | 104444 | 46860.52 | 2.31% |
| 2024-05-08 | 43.00 | 43.27 | 0.21 | 0.49% | 42.39 | 43.97 | 73606 | 31761.53 | 1.63% |
| 2024-05-07 | 40.71 | 43.06 | 2.25 | 5.51% | 40.60 | 43.58 | 128902 | 54697.90 | 2.85% |
| 2024-05-06 | 40.68 | 40.81 | 0.24 | 0.59% | 40.68 | 41.41 | 55896 | 22947.27 | 1.24% |
| 2024-04-30 | 40.52 | 40.57 | -0.01 | -0.02% | 39.98 | 41.20 | 64089 | 25942.95 | 1.42% |
| 2024-04-29 | 39.73 | 40.58 | 0.69 | 1.73% | 39.60 | 40.89 | 71530 | 28914.34 | 1.58% |
| 2024-04-26 | 38.80 | 39.89 | 0.77 | 1.97% | 38.73 | 40.28 | 72075 | 28555.38 | 1.59% |
| 2024-04-25 | 39.75 | 39.12 | -0.83 | -2.08% | 38.81 | 39.79 | 69168 | 27069.67 | 1.53% |
| 2024-04-24 | 38.22 | 39.95 | 1.58 | 4.12% | 38.22 | 40.21 | 106037 | 41841.00 | 2.34% |
| 2024-04-23 | 38.40 | 38.37 | -0.01 | -0.03% | 38.23 | 39.18 | 81934 | 31681.72 | 1.81% |
| 2024-04-22 | 37.59 | 38.38 | 0.84 | 2.24% | 37.30 | 39.34 | 93006 | 35947.03 | 2.06% |
| 2024-04-19 | 37.90 | 37.54 | -0.51 | -1.34% | 37.02 | 38.67 | 63845 | 23997.00 | 1.41% |
| 2024-04-18 | 38.53 | 38.05 | -0.70 | -1.81% | 37.81 | 38.96 | 70381 | 27030.84 | 1.56% |
| 2024-04-17 | 38.20 | 38.75 | 0.71 | 1.87% | 37.61 | 38.75 | 69484 | 26592.20 | 1.54% |
| 2024-04-16 | 38.60 | 38.04 | -0.64 | -1.65% | 37.95 | 39.04 | 65620 | 25292.36 | 1.45% |
| 2024-04-15 | 36.95 | 38.68 | 1.86 | 5.05% | 36.90 | 38.84 | 78236 | 29935.81 | 1.73% |
| 2024-04-12 | 36.35 | 36.82 | 0.24 | 0.66% | 36.31 | 37.65 | 48098 | 17841.25 | 1.06% |
| 2024-04-11 | 37.00 | 36.58 | -0.54 | -1.45% | 36.30 | 37.00 | 40127 | 14684.39 | 0.89% |
| 2024-04-10 | 36.88 | 37.12 | 0.14 | 0.38% | 36.08 | 37.48 | 42902 | 15719.17 | 0.95% |
| 2024-04-09 | 36.81 | 36.98 | 0.39 | 1.07% | 36.51 | 37.18 | 23495 | 8656.18 | 0.52% |
| 2024-04-08 | 37.22 | 36.59 | -1.14 | -3.02% | 36.56 | 37.54 | 41102 | 15183.82 | 0.91% |
| 2024-04-03 | 37.98 | 37.73 | -0.55 | -1.44% | 37.50 | 38.19 | 44224 | 16660.32 | 0.98% |
| 2024-04-02 | 38.71 | 38.28 | -0.54 | -1.39% | 37.90 | 38.72 | 51122 | 19502.38 | 1.13% |
| 2024-04-01 | 38.48 | 38.82 | 0.96 | 2.54% | 38.11 | 39.01 | 64759 | 24967.01 | 1.43% |
| 2024-03-29 | 38.40 | 37.86 | -0.22 | -0.58% | 37.48 | 38.40 | 47276 | 17877.90 | 1.04% |
| 2024-03-28 | 37.09 | 38.08 | 0.99 | 2.67% | 37.09 | 38.50 | 51030 | 19342.39 | 1.13% |
| 2024-03-27 | 38.39 | 37.09 | -1.38 | -3.59% | 37.08 | 38.55 | 52203 | 19648.10 | 1.15% |
| 2024-03-26 | 39.53 | 38.47 | -1.20 | -3.02% | 38.46 | 39.95 | 46469 | 18157.30 | 1.03% |
| 2024-03-25 | 41.23 | 39.67 | -1.92 | -4.62% | 39.60 | 41.47 | 59056 | 23903.65 | 1.30% |
| 2024-03-22 | 42.09 | 41.59 | -0.52 | -1.23% | 41.20 | 42.09 | 50705 | 21102.47 | 1.12% |
| 2024-03-21 | 42.00 | 42.11 | 0.11 | 0.26% | 41.42 | 42.43 | 62417 | 26160.96 | 1.38% |
| 2024-03-20 | 42.66 | 42.00 | -0.21 | -0.50% | 41.60 | 43.25 | 86571 | 36556.52 | 1.91% |
| 2024-03-19 | 42.06 | 42.21 | 0.06 | 0.14% | 41.75 | 42.95 | 86118 | 36453.30 | 1.90% |
| 2024-03-18 | 41.49 | 42.15 | 0.81 | 1.96% | 41.00 | 42.32 | 115159 | 48182.35 | 2.54% |
| 2024-03-15 | 41.20 | 41.34 | -0.25 | -0.60% | 40.70 | 42.49 | 63987 | 26432.27 | 1.41% |
| 2024-03-14 | 41.40 | 41.59 | 0.14 | 0.34% | 40.71 | 42.07 | 75524 | 31355.30 | 1.67% |
| 2024-03-13 | 41.25 | 41.45 | 0.22 | 0.53% | 40.54 | 42.11 | 66843 | 27598.56 | 1.48% |
| 2024-03-12 | 40.52 | 41.23 | 0.72 | 1.78% | 40.37 | 41.41 | 64239 | 26389.91 | 1.42% |
| 2024-03-11 | 39.70 | 40.51 | 0.71 | 1.78% | 39.51 | 40.51 | 48993 | 19598.38 | 1.08% |
| 2024-03-08 | 39.44 | 39.80 | 0.40 | 1.02% | 38.92 | 40.06 | 48412 | 19087.44 | 1.07% |
| 2024-03-07 | 41.20 | 39.40 | -1.83 | -4.44% | 39.38 | 41.22 | 62818 | 25233.28 | 1.39% |
| 2024-03-06 | 41.27 | 41.23 | -0.34 | -0.82% | 40.36 | 41.69 | 43858 | 17994.94 | 0.97% |
| 2024-03-05 | 41.24 | 41.57 | 0.12 | 0.29% | 40.81 | 42.14 | 60856 | 25314.97 | 1.34% |
| 2024-03-04 | 41.12 | 41.45 | 0.32 | 0.78% | 40.81 | 41.97 | 51090 | 21113.45 | 1.13% |
| 2024-03-01 | 40.44 | 41.13 | 0.63 | 1.56% | 40.32 | 41.18 | 59916 | 24352.35 | 1.32% |
| 2024-02-29 | 39.33 | 40.50 | 0.80 | 2.02% | 39.19 | 40.56 | 52462 | 21055.54 | 1.16% |
| 2024-02-28 | 40.56 | 39.70 | -0.85 | -2.10% | 39.70 | 41.80 | 72442 | 29519.09 | 1.60% |
| 2024-02-27 | 38.61 | 40.55 | 1.56 | 4.00% | 38.53 | 40.55 | 52321 | 20811.55 | 1.16% |
| 2024-02-26 | 39.20 | 38.99 | -0.10 | -0.26% | 38.40 | 39.49 | 58849 | 22911.39 | 1.30% |
| 2024-02-23 | 39.60 | 39.09 | -0.49 | -1.24% | 38.31 | 39.68 | 66933 | 26012.42 | 1.48% |
| 2024-02-22 | 39.44 | 39.58 | 0.03 | 0.08% | 39.15 | 40.09 | 39284 | 15534.63 | 0.87% |
| 2024-02-21 | 39.78 | 39.55 | -0.69 | -1.71% | 39.11 | 40.26 | 62464 | 24920.44 | 1.38% |
| 2024-02-20 | 39.47 | 40.24 | 0.78 | 1.98% | 38.81 | 40.30 | 36046 | 14191.27 | 0.80% |
| 2024-02-19 | 41.07 | 39.46 | -0.92 | -2.28% | 38.83 | 41.07 | 66383 | 26259.90 | 1.47% |
| 2024-02-08 | 38.40 | 40.38 | 2.18 | 5.71% | 38.21 | 41.75 | 68847 | 27989.16 | 1.52% |
| 2024-02-07 | 36.11 | 38.20 | 2.01 | 5.55% | 35.96 | 38.60 | 72025 | 27324.44 | 1.59% |
| 2024-02-06 | 32.33 | 36.19 | 2.38 | 7.04% | 32.26 | 36.46 | 58083 | 20373.11 | 1.28% |
| 2024-02-05 | 33.37 | 33.81 | 0.00 | 0.00% | 31.98 | 34.73 | 61784 | 20454.78 | 1.37% |