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 | 43.96 | 43.20 | -0.75 | -1.71% | 42.82 | 44.42 | 64827 | 28104.21 | 1.55% |
| 2024-05-07 | 43.46 | 43.95 | 0.25 | 0.57% | 43.20 | 44.72 | 70367 | 30890.51 | 1.69% |
| 2024-05-06 | 42.49 | 43.70 | 1.97 | 4.72% | 41.98 | 44.20 | 96625 | 41862.05 | 2.32% |
| 2024-04-30 | 41.50 | 41.73 | 0.14 | 0.34% | 41.13 | 42.20 | 58400 | 24410.96 | 1.40% |
| 2024-04-29 | 40.19 | 41.59 | 1.05 | 2.59% | 40.19 | 41.92 | 80312 | 33256.23 | 1.93% |
| 2024-04-26 | 38.73 | 40.54 | 1.43 | 3.66% | 38.72 | 40.72 | 93123 | 37123.69 | 2.23% |
| 2024-04-25 | 39.28 | 39.11 | 0.01 | 0.03% | 39.00 | 40.10 | 67182 | 26469.90 | 1.61% |
| 2024-04-24 | 38.38 | 39.10 | 0.45 | 1.16% | 37.92 | 39.18 | 73718 | 28530.38 | 1.77% |
| 2024-04-23 | 38.07 | 38.65 | 0.35 | 0.91% | 37.53 | 38.99 | 97845 | 37492.62 | 2.35% |
| 2024-04-22 | 37.23 | 38.30 | 2.26 | 6.27% | 36.63 | 38.86 | 117073 | 44366.06 | 2.81% |
| 2024-04-19 | 36.18 | 36.04 | -0.37 | -1.02% | 35.58 | 36.33 | 47519 | 17067.31 | 1.14% |
| 2024-04-18 | 36.79 | 36.41 | -0.55 | -1.49% | 36.20 | 37.19 | 56261 | 20657.56 | 1.35% |
| 2024-04-17 | 36.45 | 36.96 | 0.76 | 2.10% | 35.98 | 37.20 | 75078 | 27530.82 | 1.80% |
| 2024-04-16 | 37.50 | 36.20 | -1.41 | -3.75% | 36.20 | 38.35 | 63973 | 23677.42 | 1.53% |
| 2024-04-15 | 37.99 | 37.61 | -0.37 | -0.97% | 36.93 | 38.55 | 58302 | 22009.33 | 1.40% |
| 2024-04-12 | 39.01 | 37.98 | -0.99 | -2.54% | 37.96 | 39.28 | 35595 | 13656.89 | 0.85% |
| 2024-04-11 | 38.86 | 38.97 | -0.17 | -0.43% | 38.58 | 39.54 | 31718 | 12370.36 | 0.76% |
| 2024-04-10 | 39.96 | 39.14 | -0.85 | -2.13% | 38.88 | 39.97 | 28598 | 11253.01 | 0.69% |
| 2024-04-09 | 39.11 | 39.99 | 0.99 | 2.54% | 38.45 | 40.03 | 37068 | 14586.39 | 0.89% |
| 2024-04-08 | 40.23 | 39.00 | -1.23 | -3.06% | 39.00 | 40.28 | 43583 | 17210.94 | 1.04% |
| 2024-04-03 | 40.71 | 40.23 | -0.49 | -1.20% | 40.23 | 41.00 | 34305 | 13893.46 | 0.82% |
| 2024-04-02 | 41.85 | 40.72 | -1.00 | -2.40% | 40.34 | 41.90 | 43348 | 17719.09 | 1.04% |
| 2024-04-01 | 41.07 | 41.72 | 0.80 | 1.96% | 40.92 | 41.95 | 37480 | 15541.03 | 0.90% |
| 2024-03-29 | 40.95 | 40.92 | 0.02 | 0.05% | 39.95 | 41.20 | 30162 | 12211.24 | 0.72% |
| 2024-03-28 | 40.64 | 40.90 | 0.28 | 0.69% | 40.06 | 41.79 | 40573 | 16643.25 | 0.97% |
| 2024-03-27 | 42.49 | 40.62 | -1.93 | -4.54% | 40.62 | 42.54 | 47964 | 19840.86 | 1.15% |
| 2024-03-26 | 43.43 | 42.55 | -0.97 | -2.23% | 42.19 | 43.70 | 40744 | 17414.11 | 0.98% |
| 2024-03-25 | 43.90 | 43.52 | -0.82 | -1.85% | 43.52 | 45.20 | 50881 | 22497.39 | 1.22% |
| 2024-03-22 | 44.99 | 44.34 | -0.69 | -1.53% | 44.02 | 45.35 | 40004 | 17856.73 | 0.96% |
| 2024-03-21 | 46.27 | 45.03 | -1.24 | -2.68% | 45.01 | 46.49 | 42518 | 19334.93 | 1.02% |
| 2024-03-20 | 46.00 | 46.27 | 0.27 | 0.59% | 45.81 | 46.82 | 40414 | 18684.63 | 0.97% |
| 2024-03-19 | 46.31 | 46.00 | -0.70 | -1.50% | 45.96 | 46.68 | 43896 | 20292.34 | 1.05% |
| 2024-03-18 | 47.24 | 46.70 | -0.82 | -1.73% | 46.00 | 47.52 | 71012 | 33055.04 | 1.70% |
| 2024-03-15 | 46.51 | 47.52 | 0.58 | 1.24% | 46.36 | 49.00 | 112405 | 53500.64 | 2.69% |
| 2024-03-14 | 47.80 | 46.94 | 2.86 | 6.49% | 46.80 | 49.23 | 192845 | 92745.96 | 4.62% |
| 2024-03-13 | 43.01 | 44.08 | 1.64 | 3.86% | 42.87 | 44.62 | 95793 | 41954.45 | 2.30% |
| 2024-03-12 | 42.00 | 42.44 | 0.44 | 1.05% | 41.85 | 43.06 | 43110 | 18303.09 | 1.03% |
| 2024-03-11 | 40.79 | 42.00 | 1.21 | 2.97% | 40.27 | 42.16 | 48276 | 19937.15 | 1.16% |
| 2024-03-08 | 41.06 | 40.79 | -0.17 | -0.42% | 40.37 | 41.74 | 46258 | 18903.74 | 1.11% |
| 2024-03-07 | 42.60 | 40.96 | -2.05 | -4.77% | 40.91 | 43.17 | 50344 | 21120.82 | 1.21% |
| 2024-03-06 | 43.30 | 43.01 | -0.64 | -1.47% | 42.35 | 43.70 | 38251 | 16447.93 | 0.92% |
| 2024-03-05 | 43.94 | 43.65 | -0.81 | -1.82% | 43.35 | 44.60 | 48417 | 21240.29 | 1.16% |
| 2024-03-04 | 43.35 | 44.46 | 0.87 | 2.00% | 43.02 | 45.07 | 53142 | 23437.31 | 1.27% |
| 2024-03-01 | 43.60 | 43.59 | 0.26 | 0.60% | 43.00 | 43.85 | 40843 | 17734.45 | 0.98% |
| 2024-02-29 | 41.87 | 43.33 | 0.88 | 2.07% | 41.70 | 43.97 | 84449 | 36541.41 | 2.02% |
| 2024-02-28 | 43.90 | 42.45 | -1.18 | -2.70% | 42.38 | 45.30 | 75235 | 33316.21 | 1.80% |
| 2024-02-27 | 42.57 | 43.63 | 0.73 | 1.70% | 42.40 | 43.66 | 39571 | 17008.62 | 0.95% |
| 2024-02-26 | 42.31 | 42.90 | 0.44 | 1.04% | 41.75 | 43.45 | 50473 | 21531.93 | 1.21% |
| 2024-02-23 | 42.55 | 42.46 | 0.14 | 0.33% | 41.76 | 42.58 | 35538 | 14974.65 | 0.85% |
| 2024-02-22 | 42.16 | 42.32 | 0.02 | 0.05% | 41.90 | 42.59 | 35009 | 14800.45 | 0.84% |
| 2024-02-21 | 41.92 | 42.30 | -0.04 | -0.09% | 41.09 | 43.34 | 55143 | 23345.38 | 1.32% |
| 2024-02-20 | 41.83 | 42.34 | 0.14 | 0.33% | 41.64 | 43.20 | 40294 | 17095.96 | 0.97% |
| 2024-02-19 | 42.88 | 42.20 | -0.42 | -0.99% | 41.72 | 43.55 | 61321 | 26014.34 | 1.47% |
| 2024-02-08 | 43.61 | 42.62 | -0.69 | -1.59% | 42.22 | 45.95 | 89563 | 39605.39 | 2.15% |
| 2024-02-07 | 39.66 | 43.31 | 3.91 | 9.92% | 39.32 | 43.48 | 105354 | 44428.31 | 2.52% |
| 2024-02-06 | 34.51 | 39.40 | 4.35 | 12.41% | 34.51 | 40.16 | 94275 | 35389.48 | 2.26% |
| 2024-02-05 | 35.97 | 35.05 | -1.14 | -3.15% | 33.11 | 36.88 | 69895 | 24375.84 | 1.67% |
| 2024-02-02 | 37.44 | 36.19 | -1.11 | -2.98% | 34.91 | 37.88 | 43167 | 15755.56 | 1.03% |
| 2024-02-01 | 37.33 | 37.30 | -0.58 | -1.53% | 36.89 | 38.25 | 45229 | 16973.90 | 1.08% |
| 2024-01-31 | 39.42 | 37.88 | -1.72 | -4.34% | 37.74 | 39.68 | 39367 | 15158.25 | 0.94% |
| 2024-01-30 | 40.40 | 39.60 | -1.05 | -2.58% | 39.54 | 40.98 | 27705 | 11127.57 | 0.66% |