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 | 42.99 | 42.00 | -1.16 | -2.69% | 42.00 | 42.99 | 54066 | 22910.55 | 0.92% |
| 2024-05-07 | 42.42 | 43.16 | 0.92 | 2.18% | 42.12 | 43.92 | 79128 | 34077.99 | 1.34% |
| 2024-05-06 | 42.77 | 42.24 | -0.29 | -0.68% | 42.05 | 42.80 | 52371 | 22201.03 | 0.89% |
| 2024-04-30 | 42.34 | 42.53 | 0.53 | 1.26% | 42.02 | 43.14 | 65115 | 27651.37 | 1.10% |
| 2024-04-29 | 41.30 | 42.00 | 0.40 | 0.96% | 41.30 | 42.22 | 54478 | 22827.62 | 0.92% |
| 2024-04-26 | 40.86 | 41.60 | 0.75 | 1.84% | 40.75 | 41.61 | 51372 | 21244.34 | 0.87% |
| 2024-04-25 | 41.02 | 40.85 | -0.25 | -0.61% | 40.78 | 41.24 | 33270 | 13630.79 | 0.56% |
| 2024-04-24 | 40.50 | 41.10 | 0.47 | 1.16% | 40.41 | 41.30 | 48147 | 19751.85 | 0.81% |
| 2024-04-23 | 40.70 | 40.63 | -0.40 | -0.97% | 40.33 | 40.98 | 46354 | 18840.75 | 0.78% |
| 2024-04-22 | 40.05 | 41.03 | 0.57 | 1.41% | 39.75 | 41.47 | 71997 | 29429.54 | 1.22% |
| 2024-04-19 | 39.89 | 40.46 | 0.38 | 0.95% | 39.76 | 40.84 | 49825 | 20087.99 | 0.84% |
| 2024-04-18 | 39.93 | 40.08 | 0.20 | 0.50% | 39.60 | 40.90 | 52294 | 20975.61 | 0.89% |
| 2024-04-17 | 38.30 | 39.88 | 1.71 | 4.48% | 38.29 | 39.95 | 55021 | 21614.88 | 0.93% |
| 2024-04-16 | 40.00 | 38.17 | -2.32 | -5.73% | 38.17 | 40.32 | 76321 | 29751.16 | 1.29% |
| 2024-04-15 | 39.75 | 40.49 | 0.17 | 0.42% | 39.20 | 41.26 | 63053 | 25523.35 | 1.07% |
| 2024-04-12 | 40.19 | 40.32 | 0.35 | 0.88% | 40.03 | 41.17 | 41581 | 16927.89 | 0.70% |
| 2024-04-11 | 40.00 | 39.97 | -0.23 | -0.57% | 39.81 | 40.47 | 30592 | 12287.26 | 0.52% |
| 2024-04-10 | 41.06 | 40.20 | -1.19 | -2.88% | 39.96 | 41.20 | 45074 | 18280.19 | 0.76% |
| 2024-04-09 | 40.88 | 41.39 | 0.62 | 1.52% | 40.62 | 41.57 | 37167 | 15272.37 | 0.63% |
| 2024-04-08 | 41.53 | 40.77 | -0.93 | -2.23% | 40.77 | 41.93 | 43034 | 17696.38 | 0.73% |
| 2024-04-03 | 41.96 | 41.70 | -0.57 | -1.35% | 41.41 | 42.27 | 40958 | 17072.60 | 0.69% |
| 2024-04-02 | 42.06 | 42.27 | 0.15 | 0.36% | 41.82 | 43.09 | 63057 | 26757.02 | 1.07% |
| 2024-04-01 | 41.90 | 42.12 | -0.03 | -0.07% | 41.77 | 42.20 | 50592 | 21234.60 | 0.86% |
| 2024-03-29 | 42.00 | 42.15 | 0.57 | 1.37% | 41.65 | 42.41 | 50273 | 21129.73 | 0.85% |
| 2024-03-28 | 40.40 | 41.58 | 1.24 | 3.07% | 40.40 | 42.10 | 70472 | 29216.84 | 1.19% |
| 2024-03-27 | 41.91 | 40.34 | -1.46 | -3.49% | 39.75 | 42.80 | 69473 | 28874.84 | 1.18% |
| 2024-03-26 | 42.00 | 41.80 | -0.14 | -0.33% | 41.53 | 42.35 | 44777 | 18759.77 | 0.76% |
| 2024-03-25 | 43.87 | 41.94 | -2.46 | -5.54% | 41.90 | 44.09 | 90073 | 38710.91 | 1.52% |
| 2024-03-22 | 44.85 | 44.40 | -0.66 | -1.46% | 44.07 | 45.20 | 87177 | 38766.87 | 1.48% |
| 2024-03-21 | 43.49 | 45.06 | 1.33 | 3.04% | 43.42 | 45.28 | 111756 | 49507.34 | 1.89% |
| 2024-03-20 | 43.50 | 43.73 | 0.13 | 0.30% | 43.41 | 43.95 | 50246 | 21938.00 | 0.85% |
| 2024-03-19 | 43.10 | 43.60 | 0.54 | 1.25% | 42.86 | 44.20 | 93816 | 40892.64 | 1.59% |
| 2024-03-18 | 42.60 | 43.06 | 0.03 | 0.07% | 42.48 | 43.27 | 58403 | 25101.40 | 0.99% |
| 2024-03-15 | 42.90 | 43.03 | 0.37 | 0.87% | 42.32 | 43.08 | 67204 | 28724.05 | 1.14% |
| 2024-03-14 | 42.60 | 42.66 | -0.34 | -0.79% | 42.34 | 43.89 | 88237 | 37899.43 | 1.49% |
| 2024-03-13 | 42.42 | 43.00 | 0.44 | 1.03% | 42.13 | 43.70 | 90528 | 38895.94 | 1.53% |
| 2024-03-12 | 42.55 | 42.56 | -0.24 | -0.56% | 42.19 | 43.05 | 67824 | 28903.91 | 1.15% |
| 2024-03-11 | 41.42 | 42.80 | 0.75 | 1.78% | 41.42 | 43.77 | 75639 | 32130.92 | 1.28% |
| 2024-03-08 | 41.82 | 42.05 | 0.00 | 0.00% | 41.44 | 42.17 | 53871 | 22536.17 | 0.91% |
| 2024-03-07 | 43.00 | 42.05 | -0.72 | -1.68% | 41.71 | 43.44 | 74888 | 31825.70 | 1.27% |
| 2024-03-06 | 42.92 | 42.77 | -0.73 | -1.68% | 42.12 | 43.08 | 92798 | 39470.66 | 1.57% |
| 2024-03-05 | 41.48 | 43.50 | 2.05 | 4.95% | 41.42 | 44.06 | 162954 | 70314.42 | 2.76% |
| 2024-03-04 | 41.40 | 41.45 | -0.52 | -1.24% | 40.96 | 41.81 | 60460 | 25026.85 | 1.02% |
| 2024-03-01 | 41.18 | 41.97 | 0.42 | 1.01% | 41.18 | 42.25 | 65476 | 27375.61 | 1.11% |
| 2024-02-29 | 40.77 | 41.55 | 0.78 | 1.91% | 40.77 | 41.60 | 67793 | 27956.91 | 1.15% |
| 2024-02-28 | 42.03 | 40.77 | -1.51 | -3.57% | 40.77 | 42.59 | 97359 | 40747.37 | 1.65% |
| 2024-02-27 | 41.99 | 42.28 | -0.25 | -0.59% | 41.51 | 42.38 | 88023 | 36952.04 | 1.49% |
| 2024-02-26 | 40.50 | 42.53 | 1.75 | 4.29% | 40.31 | 43.35 | 123388 | 52072.36 | 2.09% |
| 2024-02-23 | 40.70 | 40.78 | 0.04 | 0.10% | 39.92 | 41.20 | 72297 | 29349.89 | 1.22% |
| 2024-02-22 | 40.09 | 40.74 | 0.65 | 1.62% | 40.09 | 40.94 | 68429 | 27743.73 | 1.16% |
| 2024-02-21 | 39.59 | 40.09 | -0.18 | -0.45% | 39.57 | 40.97 | 74033 | 29860.10 | 1.25% |
| 2024-02-20 | 39.25 | 40.27 | 0.77 | 1.95% | 38.90 | 40.62 | 66399 | 26396.63 | 1.12% |
| 2024-02-19 | 39.98 | 39.50 | -0.61 | -1.52% | 39.00 | 39.99 | 81794 | 32275.82 | 1.38% |
| 2024-02-08 | 39.36 | 40.11 | 0.75 | 1.91% | 39.25 | 41.09 | 111297 | 44990.76 | 1.88% |
| 2024-02-07 | 36.80 | 39.36 | 2.56 | 6.96% | 36.80 | 39.97 | 143352 | 55615.93 | 2.43% |
| 2024-02-06 | 33.49 | 36.80 | 2.83 | 8.33% | 33.42 | 36.95 | 105406 | 37521.03 | 1.78% |
| 2024-02-05 | 35.00 | 33.97 | -1.42 | -4.01% | 31.88 | 35.68 | 110035 | 37106.53 | 1.86% |
| 2024-02-02 | 36.53 | 35.39 | -1.29 | -3.52% | 34.65 | 37.30 | 81817 | 29375.01 | 1.38% |
| 2024-02-01 | 35.83 | 36.68 | 0.31 | 0.85% | 35.59 | 37.99 | 82240 | 30393.74 | 1.39% |
| 2024-01-31 | 37.40 | 36.37 | 0.02 | 0.06% | 36.30 | 39.20 | 111310 | 42381.36 | 1.88% |
| 2024-01-30 | 37.17 | 36.35 | -1.17 | -3.12% | 36.26 | 37.79 | 48740 | 18062.63 | 0.83% |