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 | 39.60 | 39.05 | 0.18 | 0.46% | 38.82 | 40.45 | 632160 | 250879.89 | 5.71% |
| 2024-05-09 | 38.65 | 38.87 | 0.52 | 1.36% | 38.20 | 39.15 | 476130 | 184113.73 | 4.30% |
| 2024-05-08 | 39.50 | 38.35 | -2.24 | -5.52% | 38.29 | 40.11 | 666906 | 259640.19 | 6.03% |
| 2024-05-07 | 41.20 | 40.59 | -0.55 | -1.34% | 40.33 | 42.89 | 731594 | 304955.62 | 6.61% |
| 2024-05-06 | 41.40 | 41.14 | 1.16 | 2.90% | 41.01 | 42.39 | 619070 | 257719.33 | 5.60% |
| 2024-04-30 | 40.99 | 39.98 | -1.00 | -2.44% | 39.80 | 41.57 | 374510 | 151689.64 | 3.39% |
| 2024-04-29 | 39.60 | 40.98 | 1.16 | 2.91% | 39.51 | 41.77 | 574449 | 236026.34 | 5.19% |
| 2024-04-26 | 38.99 | 39.82 | 1.15 | 2.97% | 38.96 | 40.50 | 664176 | 264969.06 | 6.00% |
| 2024-04-25 | 38.55 | 38.67 | -0.51 | -1.30% | 38.25 | 39.14 | 373944 | 144597.88 | 3.38% |
| 2024-04-24 | 38.49 | 39.18 | 2.39 | 6.50% | 37.88 | 39.73 | 597174 | 231671.55 | 5.40% |
| 2024-04-23 | 37.56 | 36.79 | -0.73 | -1.95% | 36.00 | 38.50 | 535726 | 200469.20 | 4.84% |
| 2024-04-22 | 35.22 | 37.52 | 0.38 | 1.02% | 34.81 | 38.82 | 630932 | 233219.50 | 5.70% |
| 2024-04-19 | 39.00 | 37.14 | -1.80 | -4.62% | 36.80 | 39.25 | 671322 | 251972.58 | 6.07% |
| 2024-04-18 | 40.10 | 38.94 | -2.00 | -4.89% | 38.60 | 40.17 | 661447 | 260603.39 | 5.98% |
| 2024-04-17 | 40.41 | 40.94 | 1.20 | 3.02% | 40.32 | 42.08 | 576631 | 237284.20 | 5.21% |
| 2024-04-16 | 41.33 | 39.74 | -2.44 | -5.78% | 39.40 | 41.87 | 598859 | 241895.86 | 5.41% |
| 2024-04-15 | 42.10 | 42.18 | -0.32 | -0.75% | 41.58 | 44.03 | 637741 | 272571.34 | 5.76% |
| 2024-04-12 | 42.41 | 42.50 | 0.13 | 0.31% | 41.85 | 43.08 | 617896 | 262392.50 | 5.58% |
| 2024-04-11 | 40.97 | 42.37 | 2.06 | 5.11% | 40.97 | 44.00 | 908219 | 386260.78 | 8.21% |
| 2024-04-10 | 40.00 | 40.31 | -0.24 | -0.59% | 39.11 | 41.50 | 557873 | 225726.83 | 5.04% |
| 2024-04-09 | 41.61 | 40.55 | -1.15 | -2.76% | 39.57 | 41.85 | 572291 | 231206.30 | 5.17% |
| 2024-04-08 | 42.53 | 41.70 | -0.93 | -2.18% | 40.97 | 43.46 | 603822 | 254894.83 | 5.46% |
| 2024-04-03 | 44.44 | 42.63 | -1.57 | -3.55% | 41.72 | 44.68 | 648681 | 278071.16 | 5.86% |
| 2024-04-02 | 44.30 | 44.20 | -0.50 | -1.12% | 43.18 | 45.43 | 883992 | 391227.03 | 7.99% |
| 2024-04-01 | 41.48 | 44.70 | 4.85 | 12.17% | 40.58 | 45.37 | 1300706 | 561032.94 | 11.76% |
| 2024-03-29 | 40.00 | 39.85 | -0.79 | -1.94% | 38.20 | 40.25 | 720793 | 282952.84 | 6.51% |
| 2024-03-28 | 36.90 | 40.64 | 4.20 | 11.53% | 36.80 | 42.15 | 1109042 | 442109.28 | 10.02% |
| 2024-03-27 | 38.86 | 36.44 | -2.42 | -6.23% | 36.20 | 38.86 | 509848 | 190725.36 | 4.61% |
| 2024-03-26 | 40.50 | 38.86 | -1.99 | -4.87% | 38.64 | 41.08 | 733546 | 289451.91 | 6.63% |
| 2024-03-25 | 43.43 | 40.85 | -1.10 | -2.62% | 40.70 | 43.63 | 670788 | 283111.00 | 6.06% |
| 2024-03-22 | 42.40 | 41.95 | -0.94 | -2.19% | 40.77 | 43.03 | 764230 | 319411.69 | 6.91% |
| 2024-03-21 | 43.48 | 42.89 | -0.61 | -1.40% | 42.59 | 44.30 | 790380 | 342967.72 | 7.14% |
| 2024-03-20 | 41.30 | 43.50 | 1.90 | 4.57% | 41.21 | 43.65 | 988866 | 422730.44 | 8.94% |
| 2024-03-19 | 42.49 | 41.60 | -0.88 | -2.07% | 41.60 | 44.18 | 807524 | 345581.94 | 7.30% |
| 2024-03-18 | 42.33 | 42.48 | 0.49 | 1.17% | 41.63 | 42.85 | 686518 | 289794.62 | 6.21% |
| 2024-03-15 | 40.70 | 41.99 | 1.09 | 2.67% | 40.11 | 42.13 | 619273 | 256230.91 | 5.60% |
| 2024-03-14 | 41.46 | 40.90 | -1.22 | -2.90% | 40.11 | 41.60 | 574833 | 235091.66 | 5.20% |
| 2024-03-13 | 41.45 | 42.12 | 1.17 | 2.86% | 40.98 | 43.23 | 866955 | 365223.28 | 7.84% |
| 2024-03-12 | 41.24 | 40.95 | -0.20 | -0.49% | 40.70 | 42.37 | 600774 | 249349.77 | 5.43% |
| 2024-03-11 | 39.89 | 41.15 | 0.29 | 0.71% | 39.68 | 41.27 | 562192 | 227767.30 | 5.08% |
| 2024-03-08 | 40.29 | 40.86 | 1.04 | 2.61% | 39.49 | 41.19 | 543885 | 220247.22 | 4.92% |
| 2024-03-07 | 42.21 | 39.82 | -2.23 | -5.30% | 39.79 | 42.67 | 811037 | 332281.47 | 7.33% |
| 2024-03-06 | 42.20 | 42.05 | -0.96 | -2.23% | 41.52 | 43.34 | 744480 | 314529.56 | 6.73% |
| 2024-03-05 | 42.93 | 43.01 | -0.59 | -1.35% | 42.51 | 45.60 | 1108068 | 489494.53 | 10.02% |
| 2024-03-04 | 42.67 | 43.60 | 1.22 | 2.88% | 41.51 | 45.43 | 1085290 | 470967.28 | 9.81% |
| 2024-03-01 | 40.45 | 42.38 | 2.01 | 4.98% | 40.05 | 43.49 | 1110457 | 465196.28 | 10.04% |
| 2024-02-29 | 38.70 | 40.37 | 1.57 | 4.05% | 38.40 | 40.48 | 840246 | 334652.09 | 7.59% |
| 2024-02-28 | 40.50 | 38.80 | -1.81 | -4.46% | 38.51 | 43.55 | 1273262 | 522738.53 | 11.51% |
| 2024-02-27 | 38.80 | 40.61 | 1.51 | 3.86% | 38.58 | 41.33 | 924508 | 370963.19 | 8.36% |
| 2024-02-26 | 38.78 | 39.10 | -0.59 | -1.49% | 38.44 | 40.77 | 855966 | 337959.72 | 7.74% |
| 2024-02-23 | 38.87 | 39.69 | 1.48 | 3.87% | 37.48 | 40.43 | 972062 | 376620.62 | 8.79% |
| 2024-02-22 | 38.30 | 38.21 | 0.77 | 2.06% | 37.60 | 39.10 | 759080 | 290167.84 | 6.86% |
| 2024-02-21 | 36.81 | 37.44 | -0.46 | -1.21% | 36.81 | 38.60 | 892670 | 335796.66 | 8.07% |
| 2024-02-20 | 37.92 | 37.90 | -0.60 | -1.56% | 37.50 | 41.20 | 1274555 | 493400.72 | 11.52% |
| 2024-02-19 | 36.50 | 38.50 | 5.62 | 17.09% | 35.03 | 39.38 | 1243880 | 461955.06 | 11.24% |
| 2024-02-08 | 32.15 | 32.88 | 1.46 | 4.65% | 32.15 | 34.02 | 726795 | 240060.83 | 6.57% |
| 2024-02-07 | 30.98 | 31.42 | 0.17 | 0.54% | 30.55 | 32.25 | 758233 | 238637.44 | 6.85% |
| 2024-02-06 | 26.86 | 31.25 | 3.81 | 13.88% | 26.86 | 32.08 | 1073376 | 320305.03 | 9.70% |
| 2024-02-05 | 29.50 | 27.44 | -2.45 | -8.20% | 26.22 | 29.90 | 838296 | 235718.55 | 7.58% |