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 | 41.37 | 40.44 | -0.98 | -2.37% | 40.30 | 42.11 | 10240 | 4196.79 | 1.42% |
| 2024-05-07 | 40.77 | 41.42 | 0.65 | 1.59% | 40.07 | 41.99 | 14061 | 5783.24 | 1.94% |
| 2024-05-06 | 39.81 | 40.77 | 1.11 | 2.80% | 39.81 | 41.29 | 11802 | 4800.28 | 1.63% |
| 2024-04-30 | 41.32 | 39.66 | -1.74 | -4.20% | 39.65 | 41.55 | 15604 | 6265.04 | 2.16% |
| 2024-04-29 | 41.00 | 41.40 | -1.79 | -4.14% | 38.58 | 41.89 | 25918 | 10565.39 | 3.58% |
| 2024-04-26 | 42.90 | 43.19 | -0.11 | -0.25% | 42.00 | 43.35 | 17405 | 7446.29 | 2.41% |
| 2024-04-25 | 43.31 | 43.30 | 0.43 | 1.00% | 42.60 | 44.17 | 21167 | 9187.01 | 2.93% |
| 2024-04-24 | 44.35 | 42.87 | -0.81 | -1.85% | 42.61 | 44.60 | 20443 | 8830.38 | 2.83% |
| 2024-04-23 | 43.50 | 43.68 | -0.68 | -1.53% | 42.88 | 45.70 | 39248 | 17340.37 | 5.43% |
| 2024-04-22 | 37.51 | 44.36 | 7.39 | 19.99% | 37.51 | 44.36 | 42574 | 18248.73 | 5.89% |
| 2024-04-19 | 38.63 | 36.97 | -1.92 | -4.94% | 36.67 | 38.85 | 12470 | 4664.00 | 1.72% |
| 2024-04-18 | 39.88 | 38.89 | -0.86 | -2.16% | 38.02 | 40.04 | 12658 | 4941.33 | 1.75% |
| 2024-04-17 | 38.83 | 39.75 | 1.95 | 5.16% | 38.60 | 40.29 | 10375 | 4110.35 | 1.44% |
| 2024-04-16 | 43.52 | 37.80 | -6.10 | -13.90% | 37.77 | 43.80 | 18709 | 7559.21 | 2.59% |
| 2024-04-15 | 42.75 | 43.90 | 0.90 | 2.09% | 42.00 | 44.29 | 13065 | 5662.79 | 1.81% |
| 2024-04-12 | 43.78 | 43.00 | -0.52 | -1.19% | 42.36 | 44.29 | 12492 | 5403.08 | 1.73% |
| 2024-04-11 | 44.69 | 43.52 | -1.50 | -3.33% | 43.16 | 44.69 | 15082 | 6598.69 | 2.09% |
| 2024-04-10 | 46.11 | 45.02 | -1.88 | -4.01% | 44.28 | 46.35 | 22501 | 10137.26 | 3.11% |
| 2024-04-09 | 43.37 | 46.90 | 3.03 | 6.91% | 43.13 | 47.28 | 34095 | 15649.93 | 4.72% |
| 2024-04-08 | 42.80 | 43.87 | 1.37 | 3.22% | 42.56 | 44.50 | 22477 | 9814.55 | 3.11% |
| 2024-04-03 | 44.40 | 42.50 | -2.39 | -5.32% | 42.38 | 44.40 | 23843 | 10318.65 | 3.30% |
| 2024-04-02 | 43.00 | 44.89 | 2.62 | 6.20% | 42.62 | 45.40 | 37341 | 16459.83 | 5.16% |
| 2024-04-01 | 41.28 | 42.27 | 2.02 | 5.02% | 40.14 | 43.60 | 23162 | 9884.13 | 3.20% |
| 2024-03-29 | 39.69 | 40.25 | 0.75 | 1.90% | 39.48 | 40.55 | 5679 | 2277.71 | 0.79% |
| 2024-03-28 | 38.90 | 39.50 | 0.60 | 1.54% | 38.28 | 39.76 | 6033 | 2368.21 | 0.83% |
| 2024-03-27 | 40.81 | 38.90 | -2.00 | -4.89% | 38.81 | 41.35 | 6752 | 2689.19 | 0.93% |
| 2024-03-26 | 40.01 | 40.90 | 0.89 | 2.22% | 39.68 | 41.31 | 8396 | 3391.58 | 1.16% |
| 2024-03-25 | 41.09 | 40.01 | -1.06 | -2.58% | 39.97 | 41.43 | 7750 | 3139.24 | 1.07% |
| 2024-03-22 | 42.16 | 41.07 | -1.22 | -2.88% | 40.80 | 42.38 | 8762 | 3622.22 | 1.21% |
| 2024-03-21 | 42.28 | 42.29 | -0.12 | -0.28% | 41.43 | 42.68 | 8366 | 3522.87 | 1.16% |
| 2024-03-20 | 41.98 | 42.41 | 0.40 | 0.95% | 41.89 | 42.70 | 8810 | 3731.08 | 1.22% |
| 2024-03-19 | 42.08 | 42.01 | -0.36 | -0.85% | 41.98 | 42.57 | 8104 | 3419.31 | 1.12% |
| 2024-03-18 | 41.86 | 42.37 | 0.40 | 0.95% | 41.53 | 42.95 | 18077 | 7644.96 | 2.50% |
| 2024-03-15 | 39.94 | 41.97 | 1.75 | 4.35% | 39.68 | 43.43 | 22298 | 9314.30 | 3.08% |
| 2024-03-14 | 40.68 | 40.22 | -0.57 | -1.40% | 39.83 | 41.38 | 9575 | 3882.41 | 1.32% |
| 2024-03-13 | 40.18 | 40.79 | 0.09 | 0.22% | 40.18 | 41.53 | 10975 | 4462.71 | 1.52% |
| 2024-03-12 | 41.49 | 40.70 | -0.75 | -1.81% | 40.12 | 41.92 | 19231 | 7829.29 | 2.66% |
| 2024-03-11 | 39.49 | 41.45 | 2.75 | 7.11% | 39.09 | 41.99 | 25603 | 10459.10 | 3.54% |
| 2024-03-08 | 38.59 | 38.70 | 0.40 | 1.04% | 37.91 | 38.95 | 5495 | 2115.68 | 0.76% |
| 2024-03-07 | 39.28 | 38.30 | -0.57 | -1.47% | 38.27 | 39.50 | 6679 | 2592.97 | 0.92% |
| 2024-03-06 | 37.98 | 38.87 | 0.89 | 2.34% | 37.72 | 39.43 | 9447 | 3656.42 | 1.31% |
| 2024-03-05 | 39.22 | 37.98 | -1.70 | -4.28% | 37.80 | 39.63 | 10940 | 4218.59 | 1.51% |
| 2024-03-04 | 40.50 | 39.68 | -0.82 | -2.02% | 39.21 | 41.49 | 10983 | 4377.78 | 1.52% |
| 2024-03-01 | 40.36 | 40.50 | 0.20 | 0.50% | 39.73 | 40.75 | 9866 | 3964.75 | 1.36% |
| 2024-02-29 | 38.11 | 40.30 | 1.50 | 3.87% | 38.10 | 40.59 | 12612 | 4996.52 | 1.74% |
| 2024-02-28 | 41.15 | 38.80 | -2.25 | -5.48% | 38.70 | 43.49 | 19972 | 8317.43 | 2.76% |
| 2024-02-27 | 40.19 | 41.05 | 0.97 | 2.42% | 39.30 | 41.07 | 7795 | 3165.24 | 1.08% |
| 2024-02-26 | 39.46 | 40.08 | 0.74 | 1.88% | 39.25 | 40.80 | 10258 | 4109.07 | 1.42% |
| 2024-02-23 | 37.98 | 39.34 | 1.25 | 3.28% | 37.98 | 39.47 | 9859 | 3830.24 | 1.36% |
| 2024-02-22 | 37.37 | 38.09 | 0.17 | 0.45% | 37.37 | 38.92 | 7270 | 2766.69 | 1.01% |
| 2024-02-21 | 36.08 | 37.92 | 1.38 | 3.78% | 36.02 | 38.79 | 12730 | 4805.30 | 1.76% |
| 2024-02-20 | 36.94 | 36.54 | -0.16 | -0.44% | 35.81 | 36.98 | 6964 | 2537.75 | 0.96% |
| 2024-02-19 | 35.31 | 36.70 | 1.50 | 4.26% | 35.31 | 36.89 | 12704 | 4615.38 | 1.76% |
| 2024-02-08 | 31.78 | 35.20 | 3.09 | 9.62% | 31.32 | 35.66 | 17393 | 5866.25 | 2.41% |
| 2024-02-07 | 33.30 | 32.11 | -1.15 | -3.46% | 31.60 | 34.63 | 12857 | 4254.08 | 1.78% |
| 2024-02-06 | 32.89 | 33.26 | 0.94 | 2.91% | 31.00 | 34.45 | 15687 | 5133.72 | 2.17% |
| 2024-02-05 | 39.00 | 32.32 | -4.59 | -12.44% | 31.50 | 39.00 | 16642 | 5571.37 | 2.30% |
| 2024-02-02 | 39.68 | 36.91 | -2.69 | -6.79% | 35.81 | 40.46 | 10807 | 4102.64 | 1.49% |
| 2024-02-01 | 40.78 | 39.60 | -1.18 | -2.89% | 39.39 | 40.95 | 7298 | 2923.84 | 1.01% |
| 2024-01-31 | 44.00 | 40.78 | -3.25 | -7.38% | 40.28 | 44.72 | 9840 | 4142.78 | 1.36% |
| 2024-01-30 | 45.08 | 44.03 | -1.77 | -3.86% | 43.80 | 45.95 | 3276 | 1470.60 | 0.45% |