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 | 41.71 | 41.16 | -0.55 | -1.32% | 40.80 | 41.98 | 9559 | 3939.14 | 1.79% |
| 2024-05-09 | 41.19 | 41.71 | 0.18 | 0.43% | 40.91 | 42.07 | 11925 | 4975.23 | 2.23% |
| 2024-05-08 | 42.86 | 41.53 | -0.22 | -0.53% | 41.50 | 42.96 | 20524 | 8659.86 | 3.84% |
| 2024-05-07 | 41.43 | 41.75 | -0.01 | -0.02% | 41.22 | 42.39 | 13230 | 5533.66 | 2.47% |
| 2024-05-06 | 41.58 | 41.76 | 0.55 | 1.33% | 40.81 | 41.91 | 16815 | 6950.79 | 3.14% |
| 2024-04-30 | 40.30 | 41.21 | 1.00 | 2.49% | 40.30 | 41.88 | 27422 | 11262.74 | 5.12% |
| 2024-04-29 | 40.60 | 40.21 | -0.30 | -0.74% | 39.42 | 40.86 | 23249 | 9349.97 | 4.34% |
| 2024-04-26 | 39.51 | 40.51 | 0.68 | 1.71% | 39.50 | 40.69 | 17912 | 7222.38 | 3.35% |
| 2024-04-25 | 39.75 | 39.83 | -0.14 | -0.35% | 39.11 | 39.93 | 11272 | 4454.16 | 2.11% |
| 2024-04-24 | 40.00 | 39.97 | -0.06 | -0.15% | 39.14 | 40.00 | 11991 | 4742.33 | 2.24% |
| 2024-04-23 | 38.56 | 40.03 | 1.87 | 4.90% | 38.33 | 40.39 | 19819 | 7877.33 | 3.70% |
| 2024-04-22 | 38.36 | 38.16 | -0.40 | -1.04% | 37.13 | 38.83 | 6658 | 2535.89 | 1.24% |
| 2024-04-19 | 39.20 | 38.56 | -0.98 | -2.48% | 38.40 | 39.70 | 11026 | 4274.76 | 2.06% |
| 2024-04-18 | 38.70 | 39.54 | 0.68 | 1.75% | 38.22 | 40.00 | 12835 | 5039.61 | 2.40% |
| 2024-04-17 | 37.64 | 38.86 | 1.48 | 3.96% | 37.64 | 39.00 | 14285 | 5512.19 | 2.67% |
| 2024-04-16 | 39.60 | 37.38 | -2.22 | -5.61% | 36.70 | 39.60 | 15936 | 5998.65 | 2.98% |
| 2024-04-15 | 39.52 | 39.60 | -0.49 | -1.22% | 38.54 | 40.36 | 16150 | 6380.63 | 3.02% |
| 2024-04-12 | 38.51 | 40.09 | 1.95 | 5.11% | 38.50 | 41.10 | 26603 | 10697.96 | 4.97% |
| 2024-04-11 | 38.52 | 38.14 | -0.74 | -1.90% | 38.01 | 39.45 | 7366 | 2859.10 | 1.38% |
| 2024-04-10 | 39.48 | 38.88 | -0.60 | -1.52% | 38.22 | 39.48 | 6937 | 2693.64 | 1.30% |
| 2024-04-09 | 38.79 | 39.48 | 0.67 | 1.73% | 38.66 | 39.88 | 7863 | 3097.74 | 1.47% |
| 2024-04-08 | 39.65 | 38.81 | -1.05 | -2.63% | 38.60 | 40.18 | 12233 | 4801.18 | 2.29% |
| 2024-04-03 | 39.55 | 39.86 | 0.06 | 0.15% | 38.37 | 40.39 | 20161 | 7982.78 | 3.77% |
| 2024-04-02 | 39.37 | 39.80 | 1.26 | 3.27% | 38.93 | 40.90 | 25630 | 10245.09 | 4.79% |
| 2024-04-01 | 36.85 | 38.54 | 1.67 | 4.53% | 36.80 | 39.19 | 15325 | 5848.09 | 2.86% |
| 2024-03-29 | 37.10 | 36.87 | -0.22 | -0.59% | 35.97 | 37.10 | 12102 | 4421.25 | 2.26% |
| 2024-03-28 | 35.83 | 37.09 | 1.19 | 3.31% | 35.80 | 37.27 | 7823 | 2876.26 | 1.46% |
| 2024-03-27 | 36.60 | 35.90 | -0.91 | -2.47% | 35.90 | 36.98 | 7102 | 2583.24 | 1.33% |
| 2024-03-26 | 36.53 | 36.81 | 0.50 | 1.38% | 36.23 | 36.95 | 8834 | 3239.07 | 1.65% |
| 2024-03-25 | 37.55 | 36.31 | -1.60 | -4.22% | 36.20 | 38.00 | 11367 | 4222.59 | 2.12% |
| 2024-03-22 | 38.50 | 37.91 | -0.90 | -2.32% | 37.61 | 38.78 | 9692 | 3689.87 | 1.81% |
| 2024-03-21 | 39.35 | 38.81 | -0.54 | -1.37% | 38.26 | 39.43 | 11760 | 4557.51 | 2.20% |
| 2024-03-20 | 39.23 | 39.35 | 0.12 | 0.31% | 38.84 | 39.49 | 8582 | 3363.32 | 1.60% |
| 2024-03-19 | 39.64 | 39.23 | -0.46 | -1.16% | 39.20 | 39.92 | 8699 | 3433.83 | 1.62% |
| 2024-03-18 | 38.74 | 39.69 | 0.94 | 2.43% | 38.37 | 39.93 | 13551 | 5320.32 | 2.53% |
| 2024-03-15 | 37.79 | 38.75 | 0.58 | 1.52% | 37.79 | 38.79 | 9081 | 3494.14 | 1.70% |
| 2024-03-14 | 38.21 | 38.17 | -0.24 | -0.62% | 37.59 | 38.96 | 10267 | 3935.97 | 1.92% |
| 2024-03-13 | 38.51 | 38.41 | -0.10 | -0.26% | 38.02 | 39.38 | 13822 | 5342.41 | 2.58% |
| 2024-03-12 | 38.28 | 38.51 | 0.26 | 0.68% | 37.66 | 38.51 | 13905 | 5302.29 | 2.60% |
| 2024-03-11 | 37.05 | 38.25 | 0.81 | 2.16% | 36.91 | 38.25 | 12715 | 4795.54 | 2.38% |
| 2024-03-08 | 36.99 | 37.44 | -0.31 | -0.82% | 36.61 | 37.70 | 16922 | 6276.65 | 3.16% |
| 2024-03-07 | 38.34 | 37.75 | -0.75 | -1.95% | 37.51 | 39.70 | 22203 | 8556.44 | 4.15% |
| 2024-03-06 | 36.31 | 38.50 | 2.13 | 5.86% | 36.02 | 39.00 | 21889 | 8242.39 | 4.09% |
| 2024-03-05 | 36.65 | 36.37 | -0.69 | -1.86% | 36.00 | 36.99 | 11202 | 4092.86 | 2.09% |
| 2024-03-04 | 37.82 | 37.06 | -0.16 | -0.43% | 36.20 | 37.82 | 11325 | 4175.67 | 2.12% |
| 2024-03-01 | 37.05 | 37.22 | 0.80 | 2.20% | 36.42 | 37.55 | 14691 | 5439.97 | 2.74% |
| 2024-02-29 | 35.08 | 36.42 | 1.07 | 3.03% | 34.92 | 36.66 | 15990 | 5763.66 | 2.99% |
| 2024-02-28 | 38.30 | 35.35 | -3.13 | -8.13% | 35.19 | 39.16 | 25183 | 9488.36 | 4.70% |
| 2024-02-27 | 37.50 | 38.48 | 0.28 | 0.73% | 37.00 | 38.76 | 22193 | 8429.28 | 4.15% |
| 2024-02-26 | 36.49 | 38.20 | 2.04 | 5.64% | 36.45 | 39.74 | 29560 | 11157.17 | 5.52% |
| 2024-02-23 | 36.10 | 36.16 | 0.29 | 0.81% | 35.25 | 36.29 | 16594 | 5939.12 | 3.10% |
| 2024-02-22 | 35.00 | 35.87 | 0.57 | 1.61% | 34.94 | 35.88 | 14651 | 5193.58 | 2.74% |
| 2024-02-21 | 34.82 | 35.30 | 0.50 | 1.44% | 34.45 | 36.23 | 19361 | 6882.48 | 3.62% |
| 2024-02-20 | 34.98 | 34.80 | -0.20 | -0.57% | 33.85 | 34.98 | 13876 | 4792.42 | 2.59% |
| 2024-02-19 | 34.30 | 35.00 | 0.50 | 1.45% | 33.82 | 35.53 | 20547 | 7151.51 | 3.84% |
| 2024-02-08 | 32.10 | 34.50 | 2.33 | 7.24% | 31.60 | 35.00 | 28344 | 9500.52 | 5.29% |
| 2024-02-07 | 32.61 | 32.17 | -0.93 | -2.81% | 30.81 | 32.81 | 24411 | 7813.81 | 4.56% |
| 2024-02-06 | 31.30 | 33.10 | 0.50 | 1.53% | 30.50 | 34.55 | 29249 | 9427.60 | 5.46% |
| 2024-02-05 | 34.32 | 32.60 | -2.93 | -8.25% | 31.98 | 34.45 | 34615 | 11443.86 | 6.47% |
| 2024-02-02 | 34.55 | 35.53 | 1.65 | 4.87% | 32.89 | 37.27 | 48528 | 16891.93 | 9.06% |