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 | 43.88 | 42.94 | -1.11 | -2.52% | 42.80 | 43.96 | 16660 | 7201.20 | 1.07% |
| 2024-05-07 | 42.26 | 44.05 | 1.85 | 4.38% | 42.01 | 44.77 | 30392 | 13244.33 | 1.96% |
| 2024-05-06 | 42.53 | 42.20 | -0.10 | -0.24% | 42.18 | 42.69 | 13835 | 5862.45 | 0.89% |
| 2024-04-30 | 43.43 | 42.30 | -1.40 | -3.20% | 42.16 | 43.60 | 15263 | 6503.73 | 0.98% |
| 2024-04-29 | 43.30 | 43.70 | -0.83 | -1.86% | 43.11 | 43.90 | 21470 | 9349.35 | 1.38% |
| 2024-04-26 | 44.35 | 44.53 | -0.04 | -0.09% | 43.80 | 45.11 | 13951 | 6242.54 | 0.90% |
| 2024-04-25 | 44.29 | 44.57 | -0.05 | -0.11% | 44.19 | 44.88 | 11143 | 4969.82 | 0.72% |
| 2024-04-24 | 43.90 | 44.62 | 0.66 | 1.50% | 43.78 | 45.00 | 19370 | 8621.73 | 1.25% |
| 2024-04-23 | 44.30 | 43.96 | -0.03 | -0.07% | 43.29 | 44.44 | 17440 | 7658.57 | 1.12% |
| 2024-04-22 | 43.09 | 43.99 | -0.09 | -0.20% | 43.00 | 44.48 | 15705 | 6895.14 | 1.01% |
| 2024-04-19 | 42.30 | 44.08 | 1.60 | 3.77% | 42.00 | 44.59 | 19930 | 8721.22 | 1.28% |
| 2024-04-18 | 42.52 | 42.48 | 0.32 | 0.76% | 42.02 | 43.41 | 12803 | 5497.23 | 0.82% |
| 2024-04-17 | 40.22 | 42.16 | 2.26 | 5.66% | 39.99 | 42.20 | 13120 | 5445.33 | 0.84% |
| 2024-04-16 | 41.51 | 39.90 | -2.29 | -5.43% | 39.90 | 41.57 | 13742 | 5552.51 | 0.88% |
| 2024-04-15 | 42.37 | 42.19 | 0.30 | 0.72% | 41.73 | 43.55 | 12438 | 5292.27 | 0.80% |
| 2024-04-12 | 41.98 | 41.89 | -0.19 | -0.45% | 41.83 | 42.37 | 5328 | 2241.17 | 0.34% |
| 2024-04-11 | 42.14 | 42.08 | -0.22 | -0.52% | 41.76 | 42.65 | 4846 | 2045.86 | 0.31% |
| 2024-04-10 | 42.60 | 42.30 | -0.60 | -1.40% | 41.70 | 42.80 | 7398 | 3114.38 | 0.48% |
| 2024-04-09 | 42.55 | 42.90 | 0.38 | 0.89% | 41.91 | 43.00 | 7644 | 3256.09 | 0.49% |
| 2024-04-08 | 43.61 | 42.52 | -1.09 | -2.50% | 42.48 | 43.89 | 8590 | 3694.63 | 0.55% |
| 2024-04-03 | 44.30 | 43.61 | -1.12 | -2.50% | 43.49 | 44.70 | 9316 | 4084.85 | 0.60% |
| 2024-04-02 | 45.10 | 44.73 | -0.82 | -1.80% | 44.43 | 45.45 | 12443 | 5579.48 | 0.80% |
| 2024-04-01 | 44.73 | 45.55 | 1.44 | 3.26% | 44.11 | 46.80 | 20600 | 9344.88 | 1.33% |
| 2024-03-29 | 43.50 | 44.11 | 0.63 | 1.45% | 43.01 | 44.22 | 9795 | 4300.67 | 0.63% |
| 2024-03-28 | 42.21 | 43.48 | 1.12 | 2.64% | 42.20 | 44.13 | 10042 | 4355.88 | 0.65% |
| 2024-03-27 | 43.20 | 42.36 | -1.07 | -2.46% | 42.18 | 43.50 | 8725 | 3742.90 | 0.56% |
| 2024-03-26 | 43.21 | 43.43 | -0.21 | -0.48% | 43.00 | 43.75 | 9419 | 4077.64 | 0.61% |
| 2024-03-25 | 44.36 | 43.64 | -0.84 | -1.89% | 43.60 | 44.91 | 10188 | 4520.58 | 0.66% |
| 2024-03-22 | 44.68 | 44.48 | -0.57 | -1.27% | 44.25 | 44.89 | 8250 | 3676.17 | 0.53% |
| 2024-03-21 | 44.66 | 45.05 | 0.24 | 0.54% | 44.20 | 45.23 | 10508 | 4703.91 | 0.68% |
| 2024-03-20 | 44.32 | 44.81 | 0.31 | 0.70% | 44.32 | 44.87 | 7769 | 3469.14 | 0.50% |
| 2024-03-19 | 45.00 | 44.50 | -0.65 | -1.44% | 44.48 | 45.20 | 9515 | 4268.45 | 0.61% |
| 2024-03-18 | 44.94 | 45.15 | 0.09 | 0.20% | 44.82 | 45.37 | 15568 | 7015.13 | 1.00% |
| 2024-03-15 | 45.60 | 45.06 | 0.35 | 0.78% | 44.44 | 45.79 | 11374 | 5124.00 | 0.73% |
| 2024-03-14 | 45.22 | 44.71 | -0.60 | -1.32% | 44.13 | 45.62 | 9537 | 4273.15 | 0.61% |
| 2024-03-13 | 45.25 | 45.31 | 0.32 | 0.71% | 44.70 | 45.80 | 13374 | 6063.77 | 0.86% |
| 2024-03-12 | 44.50 | 44.99 | 0.50 | 1.12% | 44.50 | 45.32 | 10344 | 4644.56 | 0.67% |
| 2024-03-11 | 43.69 | 44.49 | 0.79 | 1.81% | 43.59 | 44.50 | 10368 | 4584.06 | 0.67% |
| 2024-03-08 | 43.11 | 43.70 | 0.58 | 1.35% | 43.03 | 43.87 | 7014 | 3055.52 | 0.45% |
| 2024-03-07 | 43.99 | 43.12 | -0.87 | -1.98% | 43.12 | 44.34 | 9777 | 4269.84 | 0.63% |
| 2024-03-06 | 43.98 | 43.99 | -0.39 | -0.88% | 43.51 | 44.17 | 10630 | 4662.80 | 0.68% |
| 2024-03-05 | 43.90 | 44.38 | 0.21 | 0.48% | 43.60 | 45.74 | 20134 | 9050.99 | 1.30% |
| 2024-03-04 | 44.30 | 44.17 | -0.51 | -1.14% | 43.38 | 44.50 | 12788 | 5619.75 | 0.82% |
| 2024-03-01 | 43.00 | 44.68 | 1.48 | 3.43% | 42.97 | 44.72 | 21211 | 9380.05 | 1.36% |
| 2024-02-29 | 42.15 | 43.20 | 1.05 | 2.49% | 42.15 | 43.22 | 9175 | 3921.97 | 0.59% |
| 2024-02-28 | 43.97 | 42.15 | -1.85 | -4.20% | 42.15 | 44.33 | 14941 | 6506.67 | 0.96% |
| 2024-02-27 | 42.94 | 44.00 | 0.90 | 2.09% | 42.91 | 44.14 | 11393 | 4975.59 | 0.73% |
| 2024-02-26 | 43.66 | 43.10 | 0.02 | 0.05% | 42.90 | 43.80 | 10963 | 4759.76 | 0.71% |
| 2024-02-23 | 42.39 | 43.08 | 0.59 | 1.39% | 42.39 | 43.26 | 9822 | 4207.82 | 0.63% |
| 2024-02-22 | 42.46 | 42.49 | 0.05 | 0.12% | 42.10 | 42.79 | 8471 | 3600.27 | 0.55% |
| 2024-02-21 | 41.85 | 42.44 | 0.43 | 1.02% | 41.68 | 42.93 | 11200 | 4765.26 | 0.72% |
| 2024-02-20 | 42.29 | 42.01 | -0.28 | -0.66% | 41.60 | 42.29 | 6039 | 2534.38 | 0.39% |
| 2024-02-19 | 42.15 | 42.29 | 0.14 | 0.33% | 41.88 | 42.80 | 9623 | 4070.34 | 0.62% |
| 2024-02-08 | 40.86 | 42.15 | 1.35 | 3.31% | 40.86 | 42.59 | 13303 | 5615.28 | 0.86% |
| 2024-02-07 | 39.90 | 40.80 | 1.07 | 2.69% | 39.90 | 41.49 | 12465 | 5104.87 | 0.80% |
| 2024-02-06 | 37.78 | 39.73 | 2.03 | 5.38% | 36.50 | 40.15 | 11334 | 4379.74 | 0.73% |
| 2024-02-05 | 39.66 | 37.70 | -2.50 | -6.22% | 36.29 | 40.13 | 12226 | 4667.74 | 0.79% |
| 2024-02-02 | 41.68 | 40.20 | -1.40 | -3.37% | 39.49 | 41.86 | 10616 | 4305.76 | 0.68% |
| 2024-02-01 | 40.00 | 41.60 | 1.02 | 2.51% | 39.50 | 42.05 | 11779 | 4843.91 | 0.76% |
| 2024-01-31 | 42.47 | 40.58 | -1.92 | -4.52% | 40.47 | 42.90 | 10522 | 4369.77 | 0.68% |
| 2024-01-30 | 43.50 | 42.50 | -1.50 | -3.41% | 42.18 | 43.55 | 8673 | 3719.76 | 0.56% |