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 | 44.05 | 43.21 | -1.01 | -2.28% | 42.94 | 44.15 | 115119 | 49897.89 | 1.39% |
| 2024-05-09 | 43.30 | 44.22 | 1.64 | 3.85% | 43.30 | 44.95 | 193866 | 85819.87 | 2.34% |
| 2024-05-08 | 43.68 | 42.58 | -1.28 | -2.92% | 42.53 | 43.68 | 97699 | 42059.88 | 1.18% |
| 2024-05-07 | 43.40 | 43.86 | 0.62 | 1.43% | 42.79 | 43.86 | 128406 | 55733.03 | 1.55% |
| 2024-05-06 | 43.10 | 43.24 | 1.63 | 3.92% | 43.10 | 44.23 | 192724 | 83880.20 | 2.32% |
| 2024-04-30 | 42.42 | 41.61 | -1.01 | -2.37% | 41.50 | 42.78 | 135351 | 56770.79 | 1.63% |
| 2024-04-29 | 39.57 | 42.62 | 3.02 | 7.63% | 39.50 | 43.20 | 308875 | 129800.48 | 3.72% |
| 2024-04-26 | 39.29 | 39.60 | 0.08 | 0.20% | 38.65 | 40.08 | 182538 | 71837.41 | 2.20% |
| 2024-04-25 | 36.01 | 39.52 | 1.77 | 4.69% | 36.00 | 40.09 | 309157 | 119259.06 | 3.72% |
| 2024-04-24 | 38.53 | 37.75 | -1.26 | -3.23% | 37.01 | 38.83 | 207718 | 78372.60 | 2.50% |
| 2024-04-23 | 39.82 | 39.01 | -0.81 | -2.03% | 38.83 | 40.20 | 156970 | 61673.39 | 1.89% |
| 2024-04-22 | 40.83 | 39.82 | -1.58 | -3.82% | 38.91 | 41.30 | 195267 | 78053.17 | 2.35% |
| 2024-04-19 | 42.58 | 41.40 | -1.80 | -4.17% | 41.00 | 42.75 | 266484 | 110791.14 | 3.21% |
| 2024-04-18 | 43.30 | 43.20 | -0.55 | -1.26% | 42.35 | 44.55 | 264089 | 114835.66 | 3.18% |
| 2024-04-17 | 42.45 | 43.75 | 1.22 | 2.87% | 42.45 | 44.13 | 280420 | 121999.60 | 3.38% |
| 2024-04-16 | 45.22 | 42.53 | -2.53 | -5.61% | 42.36 | 45.99 | 370116 | 161379.22 | 4.46% |
| 2024-04-15 | 41.18 | 45.06 | 4.10 | 10.01% | 41.18 | 45.06 | 473418 | 210609.23 | 5.70% |
| 2024-04-12 | 42.26 | 40.96 | -1.40 | -3.31% | 40.90 | 42.31 | 161300 | 66555.95 | 1.94% |
| 2024-04-11 | 42.52 | 42.36 | -0.63 | -1.47% | 41.74 | 42.89 | 146745 | 62119.15 | 1.77% |
| 2024-04-10 | 44.29 | 42.99 | -1.36 | -3.07% | 42.75 | 44.50 | 157347 | 68122.43 | 1.90% |
| 2024-04-09 | 41.64 | 44.35 | 2.68 | 6.43% | 41.64 | 44.78 | 308557 | 135506.86 | 3.72% |
| 2024-04-08 | 42.98 | 41.67 | -1.69 | -3.90% | 41.65 | 43.89 | 148307 | 62966.86 | 1.79% |
| 2024-04-03 | 43.60 | 43.36 | -0.38 | -0.87% | 42.90 | 44.55 | 192449 | 84118.78 | 2.32% |
| 2024-04-02 | 43.06 | 43.74 | 0.69 | 1.60% | 42.47 | 44.15 | 201579 | 87484.07 | 2.43% |
| 2024-04-01 | 41.79 | 43.05 | 1.50 | 3.61% | 41.79 | 43.10 | 179192 | 76769.20 | 2.16% |
| 2024-03-29 | 40.78 | 41.55 | 0.79 | 1.94% | 40.77 | 42.67 | 175097 | 73334.18 | 2.11% |
| 2024-03-28 | 40.50 | 40.76 | 0.20 | 0.49% | 40.46 | 41.47 | 151520 | 61995.80 | 1.82% |
| 2024-03-27 | 43.13 | 40.56 | -2.74 | -6.33% | 40.55 | 43.42 | 208715 | 86974.37 | 2.51% |
| 2024-03-26 | 40.76 | 43.30 | 2.54 | 6.23% | 40.76 | 44.49 | 319396 | 135900.02 | 3.85% |
| 2024-03-25 | 42.16 | 40.76 | -1.76 | -4.14% | 40.73 | 42.30 | 180098 | 74616.87 | 2.17% |
| 2024-03-22 | 44.63 | 42.52 | -2.20 | -4.92% | 42.48 | 44.86 | 198133 | 85403.62 | 2.39% |
| 2024-03-21 | 45.40 | 44.72 | -0.90 | -1.97% | 44.56 | 45.81 | 136611 | 61465.62 | 1.65% |
| 2024-03-20 | 45.65 | 45.62 | -0.02 | -0.04% | 45.10 | 46.18 | 146547 | 66604.15 | 1.76% |
| 2024-03-19 | 46.70 | 45.64 | -1.19 | -2.54% | 45.64 | 46.73 | 145548 | 67024.98 | 1.75% |
| 2024-03-18 | 46.56 | 46.83 | 0.95 | 2.07% | 45.90 | 47.20 | 178660 | 83162.38 | 2.15% |
| 2024-03-15 | 46.00 | 45.88 | -0.39 | -0.84% | 44.96 | 46.55 | 129961 | 59255.59 | 1.57% |
| 2024-03-14 | 47.24 | 46.27 | -1.21 | -2.55% | 45.89 | 47.87 | 150089 | 70278.78 | 1.81% |
| 2024-03-13 | 48.03 | 47.48 | -0.50 | -1.04% | 47.23 | 48.50 | 178579 | 85271.56 | 2.15% |
| 2024-03-12 | 48.20 | 47.98 | 1.22 | 2.61% | 47.38 | 48.32 | 372870 | 178654.05 | 4.49% |
| 2024-03-11 | 43.10 | 46.76 | 4.25 | 10.00% | 43.07 | 46.76 | 299452 | 136145.17 | 3.61% |
| 2024-03-08 | 42.42 | 42.51 | 0.00 | 0.00% | 41.99 | 43.94 | 130603 | 55852.33 | 1.57% |
| 2024-03-07 | 44.27 | 42.51 | -1.75 | -3.95% | 42.51 | 44.39 | 128548 | 55718.62 | 1.55% |
| 2024-03-06 | 43.77 | 44.26 | 0.21 | 0.48% | 43.56 | 45.38 | 111506 | 49327.80 | 1.34% |
| 2024-03-05 | 44.50 | 44.05 | -0.88 | -1.96% | 43.73 | 44.50 | 118873 | 52382.18 | 1.43% |
| 2024-03-04 | 45.37 | 44.93 | -0.67 | -1.47% | 44.69 | 46.00 | 108250 | 48943.07 | 1.30% |
| 2024-03-01 | 45.58 | 45.60 | -0.29 | -0.63% | 45.28 | 46.42 | 122146 | 55834.25 | 1.47% |
| 2024-02-29 | 43.48 | 45.89 | 1.84 | 4.18% | 43.30 | 45.89 | 184772 | 83104.16 | 2.23% |
| 2024-02-28 | 45.48 | 44.05 | -1.20 | -2.65% | 44.04 | 47.55 | 238815 | 110016.14 | 2.88% |
| 2024-02-27 | 44.19 | 45.25 | 0.80 | 1.80% | 44.04 | 45.28 | 103502 | 46271.59 | 1.25% |
| 2024-02-26 | 44.34 | 44.45 | 0.10 | 0.23% | 43.98 | 45.19 | 122051 | 54349.64 | 1.47% |
| 2024-02-23 | 44.00 | 44.35 | 0.37 | 0.84% | 43.64 | 44.66 | 126608 | 55952.61 | 1.52% |
| 2024-02-22 | 43.00 | 43.98 | 0.70 | 1.62% | 42.93 | 43.99 | 107993 | 47157.72 | 1.30% |
| 2024-02-21 | 42.14 | 43.28 | 0.82 | 1.93% | 41.76 | 44.39 | 176791 | 76721.88 | 2.13% |
| 2024-02-20 | 42.00 | 42.46 | 0.11 | 0.26% | 41.60 | 42.58 | 112698 | 47354.14 | 1.36% |
| 2024-02-19 | 42.65 | 42.35 | -0.30 | -0.70% | 41.44 | 42.80 | 149948 | 63095.12 | 1.81% |
| 2024-02-08 | 42.00 | 42.65 | 1.08 | 2.60% | 41.03 | 43.15 | 197370 | 83314.62 | 2.38% |
| 2024-02-07 | 41.48 | 41.57 | 0.13 | 0.31% | 40.85 | 42.57 | 186845 | 77970.20 | 2.25% |
| 2024-02-06 | 38.49 | 41.44 | 2.80 | 7.25% | 38.38 | 41.45 | 183289 | 73366.42 | 2.21% |
| 2024-02-05 | 39.90 | 38.64 | -1.76 | -4.36% | 36.98 | 40.28 | 207002 | 80396.12 | 2.49% |
| 2024-02-02 | 42.35 | 40.40 | -1.70 | -4.04% | 38.80 | 42.65 | 168104 | 68725.31 | 2.02% |