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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 39.99 | 40.71 | 1.01 | 2.54% | 39.96 | 41.12 | 359511 | 146386.00 | 2.44% |
| 2024-05-08 | 40.36 | 39.70 | -0.76 | -1.88% | 39.69 | 40.36 | 166582 | 66442.08 | 1.13% |
| 2024-05-07 | 40.39 | 40.46 | 0.18 | 0.45% | 40.10 | 40.85 | 229507 | 92619.80 | 1.55% |
| 2024-05-06 | 40.70 | 40.28 | 0.77 | 1.95% | 40.20 | 41.46 | 422921 | 172250.38 | 2.86% |
| 2024-04-30 | 40.80 | 39.51 | -1.28 | -3.14% | 39.46 | 41.60 | 335066 | 133946.58 | 2.27% |
| 2024-04-29 | 38.83 | 40.79 | 1.92 | 4.94% | 38.71 | 41.25 | 529426 | 213176.25 | 3.59% |
| 2024-04-26 | 38.29 | 38.87 | -0.32 | -0.82% | 38.25 | 39.32 | 457205 | 177201.78 | 3.10% |
| 2024-04-25 | 37.79 | 39.19 | -1.44 | -3.54% | 37.45 | 40.57 | 813046 | 313222.31 | 5.51% |
| 2024-04-24 | 40.63 | 40.63 | -4.51 | -9.99% | 40.63 | 40.63 | 104532 | 42471.35 | 0.71% |
| 2024-04-23 | 46.02 | 45.14 | -0.85 | -1.85% | 45.00 | 46.18 | 171808 | 78048.48 | 1.16% |
| 2024-04-22 | 46.67 | 45.99 | -1.05 | -2.23% | 45.80 | 47.60 | 183522 | 85061.52 | 1.24% |
| 2024-04-19 | 47.78 | 47.04 | -1.24 | -2.57% | 46.81 | 48.08 | 179508 | 84741.46 | 1.22% |
| 2024-04-18 | 47.78 | 48.28 | 0.40 | 0.84% | 47.11 | 48.90 | 202540 | 97820.27 | 1.37% |
| 2024-04-17 | 46.98 | 47.88 | 1.05 | 2.24% | 46.98 | 48.20 | 159172 | 75804.01 | 1.08% |
| 2024-04-16 | 48.69 | 46.83 | -2.38 | -4.84% | 46.80 | 48.93 | 227538 | 108400.34 | 1.54% |
| 2024-04-15 | 48.92 | 49.21 | 0.29 | 0.59% | 48.53 | 50.33 | 169181 | 83284.16 | 1.15% |
| 2024-04-12 | 49.96 | 48.92 | -1.14 | -2.28% | 48.92 | 50.56 | 177116 | 87616.52 | 1.20% |
| 2024-04-11 | 50.05 | 50.06 | -0.79 | -1.55% | 49.62 | 50.75 | 184170 | 92392.20 | 1.25% |
| 2024-04-10 | 52.19 | 50.85 | -1.35 | -2.59% | 50.67 | 52.19 | 243049 | 124314.47 | 1.65% |
| 2024-04-09 | 50.50 | 52.20 | 1.98 | 3.94% | 50.27 | 52.50 | 432733 | 224948.22 | 2.93% |
| 2024-04-08 | 49.60 | 50.22 | -0.79 | -1.55% | 49.43 | 51.94 | 301800 | 153062.67 | 2.04% |
| 2024-04-03 | 50.52 | 51.01 | 0.39 | 0.77% | 50.00 | 51.95 | 325858 | 166616.14 | 2.21% |
| 2024-04-02 | 50.29 | 50.62 | 0.31 | 0.62% | 49.70 | 50.93 | 287818 | 145021.44 | 1.95% |
| 2024-04-01 | 47.97 | 50.31 | 2.34 | 4.88% | 47.97 | 51.20 | 384586 | 192905.66 | 2.61% |
| 2024-03-29 | 47.66 | 47.97 | 0.31 | 0.65% | 47.59 | 48.66 | 168485 | 80983.91 | 1.14% |
| 2024-03-28 | 47.50 | 47.66 | 0.16 | 0.34% | 47.39 | 48.40 | 183663 | 87893.74 | 1.24% |
| 2024-03-27 | 49.00 | 47.50 | -1.92 | -3.89% | 47.50 | 49.08 | 165022 | 79747.97 | 1.12% |
| 2024-03-26 | 48.51 | 49.42 | 0.92 | 1.90% | 48.08 | 49.76 | 216910 | 106118.16 | 1.47% |
| 2024-03-25 | 49.67 | 48.50 | -1.30 | -2.61% | 48.50 | 49.77 | 200049 | 98148.20 | 1.36% |
| 2024-03-22 | 51.50 | 49.80 | -1.96 | -3.79% | 49.70 | 51.76 | 284011 | 142729.62 | 1.93% |
| 2024-03-21 | 52.46 | 51.76 | -0.48 | -0.92% | 51.62 | 52.68 | 154798 | 80512.23 | 1.05% |
| 2024-03-20 | 52.01 | 52.24 | 0.05 | 0.10% | 51.79 | 52.80 | 159851 | 83346.22 | 1.08% |
| 2024-03-19 | 52.50 | 52.19 | -0.64 | -1.21% | 52.14 | 53.16 | 213084 | 111996.27 | 1.44% |
| 2024-03-18 | 52.90 | 52.83 | 0.33 | 0.63% | 52.20 | 53.15 | 249510 | 131374.00 | 1.69% |
| 2024-03-15 | 52.20 | 52.50 | 0.07 | 0.13% | 51.00 | 52.81 | 281171 | 145769.08 | 1.91% |
| 2024-03-14 | 52.90 | 52.43 | -0.81 | -1.52% | 52.00 | 53.73 | 246249 | 130248.09 | 1.67% |
| 2024-03-13 | 53.59 | 53.24 | -0.36 | -0.67% | 52.91 | 54.49 | 218514 | 116650.57 | 1.48% |
| 2024-03-12 | 54.25 | 53.60 | -0.15 | -0.28% | 52.90 | 54.48 | 327718 | 175637.98 | 2.22% |
| 2024-03-11 | 51.00 | 53.75 | 3.65 | 7.29% | 51.00 | 54.28 | 568765 | 300138.00 | 3.86% |
| 2024-03-08 | 49.99 | 50.10 | 0.02 | 0.04% | 49.68 | 50.83 | 179671 | 90095.77 | 1.22% |
| 2024-03-07 | 51.28 | 50.08 | -0.74 | -1.46% | 50.08 | 51.80 | 241548 | 122912.87 | 1.64% |
| 2024-03-06 | 50.45 | 50.82 | -0.39 | -0.76% | 49.86 | 51.63 | 301505 | 152506.73 | 2.04% |
| 2024-03-05 | 51.96 | 51.21 | -1.75 | -3.30% | 50.85 | 51.98 | 365044 | 187154.20 | 2.48% |
| 2024-03-04 | 54.87 | 52.96 | -0.84 | -1.56% | 52.53 | 55.15 | 394024 | 211309.91 | 2.67% |
| 2024-03-01 | 54.00 | 53.80 | 0.17 | 0.32% | 52.82 | 54.46 | 401905 | 215418.62 | 2.73% |
| 2024-02-29 | 50.30 | 53.63 | 3.47 | 6.92% | 50.28 | 54.29 | 664208 | 348823.50 | 4.50% |
| 2024-02-28 | 50.00 | 50.16 | 0.77 | 1.56% | 50.00 | 52.93 | 633910 | 325950.31 | 4.30% |
| 2024-02-27 | 47.80 | 49.39 | 1.18 | 2.45% | 47.65 | 49.42 | 292821 | 142237.25 | 1.99% |
| 2024-02-26 | 48.27 | 48.21 | 0.25 | 0.52% | 47.78 | 49.00 | 340881 | 165194.38 | 2.31% |
| 2024-02-23 | 47.20 | 47.96 | 0.76 | 1.61% | 46.59 | 48.20 | 340138 | 161466.53 | 2.31% |
| 2024-02-22 | 46.25 | 47.20 | 0.04 | 0.08% | 46.11 | 47.22 | 263854 | 123442.00 | 1.79% |
| 2024-02-21 | 44.95 | 47.16 | 1.57 | 3.44% | 44.76 | 48.58 | 472232 | 222115.73 | 3.20% |
| 2024-02-20 | 45.30 | 45.59 | -0.19 | -0.42% | 44.17 | 45.65 | 288052 | 129184.44 | 1.95% |
| 2024-02-19 | 45.86 | 45.78 | -0.08 | -0.17% | 45.26 | 46.36 | 261019 | 119426.70 | 1.77% |
| 2024-02-08 | 45.16 | 45.86 | 1.16 | 2.60% | 44.84 | 46.57 | 310024 | 141748.50 | 2.10% |
| 2024-02-07 | 44.95 | 44.70 | -0.13 | -0.29% | 44.18 | 46.02 | 342986 | 154712.09 | 2.33% |
| 2024-02-06 | 41.81 | 44.83 | 2.94 | 7.02% | 41.80 | 45.15 | 327523 | 143450.50 | 2.22% |
| 2024-02-05 | 43.72 | 41.89 | -2.29 | -5.18% | 41.06 | 44.30 | 354924 | 151148.16 | 2.41% |
| 2024-02-02 | 46.53 | 44.18 | -2.35 | -5.05% | 42.94 | 47.08 | 360926 | 161852.45 | 2.45% |
| 2024-02-01 | 46.25 | 46.53 | 0.03 | 0.06% | 45.56 | 47.65 | 232921 | 108518.94 | 1.58% |
| 2024-01-31 | 49.05 | 46.50 | -3.89 | -7.72% | 46.20 | 49.63 | 444960 | 211478.91 | 3.02% |