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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 41.15 | 41.22 | 0.06 | 0.15% | 40.80 | 41.42 | 20843 | 8572.90 | 0.47% |
| 2024-05-09 | 41.06 | 41.16 | 0.06 | 0.15% | 40.73 | 41.67 | 24214 | 9979.20 | 0.54% |
| 2024-05-08 | 40.83 | 41.10 | 0.42 | 1.03% | 40.50 | 41.69 | 25407 | 10468.89 | 0.57% |
| 2024-05-07 | 41.32 | 40.68 | -0.67 | -1.62% | 40.56 | 41.75 | 34198 | 14025.19 | 0.77% |
| 2024-05-06 | 40.31 | 41.35 | 1.54 | 3.87% | 40.12 | 41.55 | 51935 | 21221.99 | 1.17% |
| 2024-04-30 | 39.77 | 39.81 | -0.55 | -1.36% | 39.01 | 40.69 | 34961 | 14017.74 | 0.79% |
| 2024-04-29 | 39.90 | 40.36 | 0.43 | 1.08% | 39.52 | 40.47 | 30950 | 12431.65 | 0.70% |
| 2024-04-26 | 38.91 | 39.93 | 1.02 | 2.62% | 38.85 | 40.06 | 32529 | 12863.90 | 0.73% |
| 2024-04-25 | 39.11 | 38.91 | -0.36 | -0.92% | 38.76 | 39.33 | 15603 | 6088.53 | 0.35% |
| 2024-04-24 | 38.99 | 39.27 | 0.26 | 0.67% | 38.86 | 39.43 | 17912 | 7021.83 | 0.40% |
| 2024-04-23 | 39.87 | 39.01 | -0.86 | -2.16% | 38.60 | 39.87 | 31124 | 12135.25 | 0.70% |
| 2024-04-22 | 39.90 | 39.87 | -0.03 | -0.08% | 39.61 | 40.59 | 28775 | 11497.56 | 0.65% |
| 2024-04-19 | 39.77 | 39.90 | 0.43 | 1.09% | 39.57 | 40.37 | 29593 | 11813.17 | 0.66% |
| 2024-04-18 | 39.99 | 39.47 | -0.67 | -1.67% | 39.11 | 40.33 | 38523 | 15239.45 | 0.87% |
| 2024-04-17 | 39.16 | 40.14 | 0.44 | 1.11% | 38.39 | 40.24 | 56859 | 22394.21 | 1.28% |
| 2024-04-16 | 38.32 | 39.70 | 1.20 | 3.12% | 38.21 | 39.94 | 50591 | 19971.64 | 1.14% |
| 2024-04-15 | 37.74 | 38.50 | 0.82 | 2.18% | 37.38 | 38.89 | 34508 | 13215.58 | 0.78% |
| 2024-04-12 | 37.35 | 37.68 | 0.33 | 0.88% | 37.10 | 37.98 | 22642 | 8540.92 | 0.51% |
| 2024-04-11 | 36.26 | 37.35 | 0.93 | 2.55% | 36.19 | 37.75 | 31880 | 11890.47 | 0.72% |
| 2024-04-10 | 36.69 | 36.42 | -0.29 | -0.79% | 36.18 | 36.99 | 20106 | 7340.08 | 0.45% |
| 2024-04-09 | 36.32 | 36.71 | 0.36 | 0.99% | 36.20 | 36.84 | 23844 | 8731.63 | 0.54% |
| 2024-04-08 | 36.03 | 36.35 | 0.33 | 0.92% | 36.03 | 36.99 | 26074 | 9501.88 | 0.59% |
| 2024-04-03 | 36.29 | 36.02 | -0.31 | -0.85% | 35.85 | 36.50 | 19443 | 7027.28 | 0.44% |
| 2024-04-02 | 35.83 | 36.33 | 0.50 | 1.40% | 35.58 | 36.45 | 24916 | 8982.53 | 0.56% |
| 2024-04-01 | 36.10 | 35.83 | 0.12 | 0.34% | 35.71 | 36.60 | 27868 | 10067.77 | 0.63% |
| 2024-03-29 | 35.35 | 35.71 | 0.42 | 1.19% | 35.20 | 35.95 | 22475 | 8025.22 | 0.50% |
| 2024-03-28 | 34.65 | 35.29 | 0.61 | 1.76% | 34.62 | 35.45 | 20245 | 7127.78 | 0.45% |
| 2024-03-27 | 35.10 | 34.68 | -0.43 | -1.22% | 34.68 | 35.15 | 17719 | 6186.94 | 0.40% |
| 2024-03-26 | 34.80 | 35.11 | 0.31 | 0.89% | 34.80 | 35.40 | 22255 | 7816.24 | 0.50% |
| 2024-03-25 | 34.86 | 34.80 | -0.16 | -0.46% | 34.65 | 35.60 | 30788 | 10807.36 | 0.69% |
| 2024-03-22 | 35.27 | 34.96 | -0.38 | -1.08% | 34.73 | 35.51 | 32639 | 11425.96 | 0.73% |
| 2024-03-21 | 35.45 | 35.34 | -0.16 | -0.45% | 35.09 | 35.85 | 17503 | 6214.28 | 0.39% |
| 2024-03-20 | 35.38 | 35.50 | 0.12 | 0.34% | 35.00 | 35.64 | 21227 | 7497.20 | 0.48% |
| 2024-03-19 | 35.01 | 35.38 | -0.02 | -0.06% | 35.01 | 36.00 | 35447 | 12626.25 | 0.80% |
| 2024-03-18 | 35.20 | 35.40 | 1.49 | 4.39% | 34.00 | 35.76 | 64203 | 22585.01 | 1.44% |
| 2024-03-15 | 34.00 | 33.91 | -0.20 | -0.59% | 33.55 | 34.15 | 24270 | 8199.31 | 0.46% |
| 2024-03-14 | 34.07 | 34.11 | 0.13 | 0.38% | 33.72 | 34.35 | 18251 | 6205.22 | 0.34% |
| 2024-03-13 | 33.91 | 33.98 | 0.21 | 0.62% | 33.42 | 34.30 | 19837 | 6706.24 | 0.37% |
| 2024-03-12 | 34.08 | 33.77 | -0.23 | -0.68% | 33.50 | 34.44 | 24501 | 8309.54 | 0.46% |
| 2024-03-11 | 33.57 | 34.00 | 0.45 | 1.34% | 33.11 | 34.00 | 24974 | 8418.00 | 0.47% |
| 2024-03-08 | 32.73 | 33.55 | 0.78 | 2.38% | 32.73 | 33.59 | 24558 | 8172.34 | 0.46% |
| 2024-03-07 | 33.09 | 32.77 | -0.13 | -0.40% | 32.73 | 33.53 | 29452 | 9741.26 | 0.55% |
| 2024-03-06 | 32.84 | 32.90 | 0.06 | 0.18% | 32.56 | 33.27 | 22547 | 7429.26 | 0.42% |
| 2024-03-05 | 32.20 | 32.84 | 0.45 | 1.39% | 32.20 | 33.10 | 36251 | 11892.97 | 0.68% |
| 2024-03-04 | 32.62 | 32.39 | -0.23 | -0.71% | 32.11 | 32.80 | 32015 | 10376.09 | 0.60% |
| 2024-03-01 | 32.89 | 32.62 | -0.27 | -0.82% | 32.40 | 33.33 | 29015 | 9469.70 | 0.54% |
| 2024-02-29 | 31.44 | 32.89 | 0.99 | 3.10% | 31.44 | 33.20 | 48600 | 15839.44 | 0.91% |
| 2024-02-28 | 31.99 | 31.90 | -0.12 | -0.37% | 31.68 | 32.50 | 47067 | 15088.82 | 0.88% |
| 2024-02-27 | 32.48 | 32.02 | -0.04 | -0.12% | 31.51 | 32.48 | 43667 | 13927.42 | 0.82% |
| 2024-02-26 | 31.35 | 32.06 | 1.15 | 3.72% | 31.26 | 32.17 | 73673 | 23383.15 | 1.38% |
| 2024-02-23 | 31.26 | 30.91 | -0.28 | -0.90% | 30.60 | 31.26 | 28254 | 8700.33 | 0.53% |
| 2024-02-22 | 31.40 | 31.19 | 0.03 | 0.10% | 30.90 | 31.44 | 30778 | 9580.79 | 0.58% |
| 2024-02-21 | 30.75 | 31.16 | 0.53 | 1.73% | 30.31 | 31.40 | 48465 | 15067.61 | 0.91% |
| 2024-02-20 | 30.83 | 30.63 | -0.30 | -0.97% | 30.28 | 31.27 | 31714 | 9713.55 | 0.59% |
| 2024-02-19 | 32.25 | 30.93 | -0.85 | -2.67% | 30.84 | 32.41 | 62512 | 19537.30 | 1.17% |
| 2024-02-08 | 32.79 | 31.78 | -1.02 | -3.11% | 31.29 | 35.30 | 104789 | 34893.18 | 1.96% |
| 2024-02-07 | 30.17 | 32.80 | 2.62 | 8.68% | 29.91 | 32.80 | 93686 | 30018.12 | 1.76% |
| 2024-02-06 | 27.44 | 30.18 | 2.74 | 9.99% | 27.33 | 30.18 | 64920 | 18986.57 | 1.22% |
| 2024-02-05 | 26.89 | 27.44 | 0.43 | 1.59% | 26.27 | 28.45 | 51949 | 14138.58 | 0.97% |
| 2024-02-02 | 27.37 | 27.01 | 0.01 | 0.04% | 26.32 | 27.58 | 26934 | 7263.79 | 0.50% |
| 2024-02-01 | 26.70 | 27.00 | 0.29 | 1.09% | 26.40 | 27.37 | 25774 | 6949.15 | 0.48% |