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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 44.52 | 46.92 | 4.27 | 10.01% | 43.80 | 46.92 | 410377 | 187241.09 | 9.17% |
| 2024-05-07 | 41.30 | 42.65 | 2.04 | 5.02% | 41.30 | 43.30 | 245272 | 104081.52 | 5.48% |
| 2024-05-06 | 40.24 | 40.61 | 0.52 | 1.30% | 40.24 | 40.87 | 100338 | 40724.31 | 2.24% |
| 2024-04-30 | 41.15 | 40.09 | -1.05 | -2.55% | 39.72 | 41.58 | 122166 | 49658.48 | 2.73% |
| 2024-04-29 | 41.00 | 41.14 | -1.13 | -2.67% | 40.68 | 42.20 | 165344 | 68409.33 | 3.69% |
| 2024-04-26 | 41.92 | 42.27 | 0.33 | 0.79% | 41.53 | 42.48 | 103841 | 43709.48 | 2.32% |
| 2024-04-25 | 41.63 | 41.94 | 0.04 | 0.10% | 41.59 | 42.13 | 74467 | 31230.18 | 1.66% |
| 2024-04-24 | 41.02 | 41.90 | 0.73 | 1.77% | 40.53 | 42.16 | 116912 | 48371.94 | 2.61% |
| 2024-04-23 | 40.37 | 41.17 | 0.90 | 2.23% | 40.20 | 41.38 | 102948 | 42074.09 | 2.30% |
| 2024-04-22 | 40.50 | 40.27 | -0.28 | -0.69% | 40.03 | 40.50 | 56905 | 22931.07 | 1.27% |
| 2024-04-19 | 40.29 | 40.55 | 0.21 | 0.52% | 39.94 | 41.14 | 98343 | 39763.22 | 2.20% |
| 2024-04-18 | 40.69 | 40.34 | -0.56 | -1.37% | 39.93 | 40.77 | 110681 | 44711.88 | 2.47% |
| 2024-04-17 | 40.32 | 40.90 | 0.34 | 0.84% | 39.72 | 41.14 | 132058 | 53652.13 | 2.95% |
| 2024-04-16 | 40.10 | 40.56 | 0.07 | 0.17% | 39.88 | 41.60 | 143531 | 58432.29 | 3.21% |
| 2024-04-15 | 40.21 | 40.49 | 0.32 | 0.80% | 40.08 | 41.55 | 112256 | 45818.30 | 2.51% |
| 2024-04-12 | 40.51 | 40.17 | -0.49 | -1.21% | 40.07 | 40.70 | 78718 | 31783.88 | 1.76% |
| 2024-04-11 | 40.58 | 40.66 | -0.21 | -0.51% | 40.48 | 41.29 | 67114 | 27467.35 | 1.50% |
| 2024-04-10 | 41.70 | 40.87 | -0.97 | -2.32% | 40.68 | 41.70 | 82672 | 33946.50 | 1.85% |
| 2024-04-09 | 40.55 | 41.84 | 1.29 | 3.18% | 40.34 | 41.94 | 122931 | 50761.55 | 2.75% |
| 2024-04-08 | 41.57 | 40.55 | -1.05 | -2.52% | 40.55 | 41.70 | 114758 | 47144.09 | 2.56% |
| 2024-04-03 | 42.48 | 41.60 | -1.02 | -2.39% | 41.56 | 42.88 | 133876 | 56320.84 | 2.99% |
| 2024-04-02 | 43.65 | 42.62 | -1.04 | -2.38% | 42.52 | 43.65 | 157680 | 67559.99 | 3.52% |
| 2024-04-01 | 44.05 | 43.66 | -0.46 | -1.04% | 42.73 | 44.12 | 215637 | 93531.81 | 4.82% |
| 2024-03-29 | 43.97 | 44.12 | 0.09 | 0.20% | 43.63 | 44.79 | 169792 | 74961.19 | 3.79% |
| 2024-03-28 | 43.47 | 44.03 | 0.52 | 1.20% | 43.22 | 45.00 | 240495 | 106298.49 | 5.37% |
| 2024-03-27 | 45.02 | 43.51 | -1.64 | -3.63% | 43.24 | 45.65 | 277934 | 122562.99 | 6.21% |
| 2024-03-26 | 47.50 | 45.15 | -3.28 | -6.77% | 45.00 | 48.58 | 482542 | 224728.22 | 10.78% |
| 2024-03-25 | 53.61 | 48.43 | -3.26 | -6.31% | 48.30 | 54.00 | 582642 | 298587.66 | 13.02% |
| 2024-03-22 | 50.02 | 51.69 | 1.64 | 3.28% | 47.61 | 54.98 | 644911 | 326038.16 | 14.41% |
| 2024-03-21 | 49.88 | 50.05 | 2.94 | 6.24% | 48.90 | 51.82 | 754926 | 380770.19 | 16.87% |
| 2024-03-20 | 43.31 | 47.11 | 4.28 | 9.99% | 43.31 | 47.11 | 542766 | 249572.97 | 12.13% |
| 2024-03-19 | 41.96 | 42.83 | 1.06 | 2.54% | 41.89 | 44.44 | 187084 | 80924.55 | 4.18% |
| 2024-03-18 | 41.87 | 41.77 | -0.66 | -1.56% | 41.42 | 42.14 | 117777 | 49126.24 | 2.63% |
| 2024-03-15 | 40.66 | 42.43 | 1.74 | 4.28% | 40.31 | 42.58 | 171452 | 71323.58 | 3.83% |
| 2024-03-14 | 41.07 | 40.69 | -0.23 | -0.56% | 40.34 | 41.24 | 66310 | 26973.16 | 1.48% |
| 2024-03-13 | 40.68 | 40.92 | 0.19 | 0.47% | 40.50 | 41.12 | 63327 | 25853.84 | 1.41% |
| 2024-03-12 | 40.98 | 40.73 | -0.30 | -0.73% | 40.64 | 41.28 | 53764 | 21966.46 | 1.20% |
| 2024-03-11 | 40.75 | 41.03 | 0.18 | 0.44% | 40.63 | 41.05 | 46628 | 19065.28 | 1.04% |
| 2024-03-08 | 40.79 | 40.85 | 0.05 | 0.12% | 40.64 | 41.04 | 37240 | 15203.96 | 0.83% |
| 2024-03-07 | 40.91 | 40.80 | -0.16 | -0.39% | 40.67 | 41.21 | 58733 | 24049.87 | 1.31% |
| 2024-03-06 | 41.01 | 40.96 | -0.17 | -0.41% | 40.83 | 41.30 | 47667 | 19546.48 | 1.06% |
| 2024-03-05 | 41.51 | 41.13 | -0.38 | -0.92% | 40.72 | 41.51 | 70830 | 29118.26 | 1.58% |
| 2024-03-04 | 41.15 | 41.51 | 0.47 | 1.15% | 40.65 | 41.67 | 88932 | 36593.20 | 1.99% |
| 2024-03-01 | 40.22 | 41.04 | 0.76 | 1.89% | 40.06 | 41.47 | 110537 | 45102.68 | 2.47% |
| 2024-02-29 | 39.55 | 40.28 | 0.53 | 1.33% | 39.42 | 40.50 | 111756 | 44818.91 | 2.50% |
| 2024-02-28 | 40.00 | 39.75 | -0.25 | -0.63% | 39.62 | 40.96 | 124788 | 50346.96 | 2.79% |
| 2024-02-27 | 39.91 | 40.00 | 0.19 | 0.48% | 39.52 | 40.03 | 62856 | 24993.20 | 1.40% |
| 2024-02-26 | 39.91 | 39.81 | -0.14 | -0.35% | 39.65 | 40.24 | 59959 | 23956.50 | 1.34% |
| 2024-02-23 | 40.06 | 39.95 | -0.14 | -0.35% | 39.51 | 40.18 | 93309 | 37187.16 | 2.08% |
| 2024-02-22 | 40.01 | 40.09 | -0.14 | -0.35% | 39.85 | 40.30 | 75272 | 30087.23 | 1.68% |
| 2024-02-21 | 40.06 | 40.23 | 0.03 | 0.07% | 39.71 | 40.51 | 109967 | 44186.46 | 2.46% |
| 2024-02-20 | 39.91 | 40.20 | 0.15 | 0.37% | 39.66 | 40.76 | 84433 | 33996.16 | 1.89% |
| 2024-02-19 | 40.50 | 40.05 | 0.04 | 0.10% | 39.41 | 40.54 | 114682 | 45735.49 | 2.56% |
| 2024-02-08 | 39.60 | 40.01 | 0.21 | 0.53% | 38.70 | 40.89 | 226880 | 91107.66 | 5.07% |
| 2024-02-07 | 38.05 | 39.80 | 3.21 | 8.77% | 37.59 | 40.25 | 305294 | 121072.66 | 6.82% |
| 2024-02-06 | 35.19 | 36.59 | 3.33 | 10.01% | 35.17 | 36.59 | 85741 | 31160.38 | 1.92% |
| 2024-02-05 | 34.68 | 33.26 | -1.56 | -4.48% | 32.56 | 34.70 | 91156 | 30653.98 | 1.92% |
| 2024-02-02 | 36.51 | 34.82 | -1.68 | -4.60% | 34.00 | 36.69 | 67999 | 23970.29 | 1.44% |
| 2024-02-01 | 35.35 | 36.50 | 0.97 | 2.73% | 35.20 | 37.05 | 85060 | 30909.97 | 1.80% |
| 2024-01-31 | 37.00 | 35.53 | -1.52 | -4.10% | 35.53 | 37.01 | 65331 | 23599.78 | 1.38% |
| 2024-01-30 | 37.38 | 37.05 | -0.16 | -0.43% | 36.95 | 37.95 | 51469 | 19253.35 | 1.09% |