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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 41.65 | 41.98 | 0.14 | 0.33% | 41.18 | 42.80 | 29282 | 12308.33 | 0.68% |
| 2024-05-16 | 41.44 | 41.84 | 0.27 | 0.65% | 40.85 | 41.86 | 18606 | 7694.45 | 0.43% |
| 2024-05-15 | 41.32 | 41.57 | -0.04 | -0.10% | 40.83 | 42.20 | 18806 | 7836.27 | 0.43% |
| 2024-05-14 | 41.00 | 41.61 | 0.65 | 1.59% | 41.00 | 43.24 | 48779 | 20653.06 | 1.13% |
| 2024-05-13 | 40.39 | 40.96 | 0.56 | 1.39% | 40.10 | 41.08 | 35196 | 14314.79 | 0.81% |
| 2024-05-10 | 40.88 | 40.40 | -0.68 | -1.66% | 40.35 | 41.82 | 40225 | 16431.73 | 0.93% |
| 2024-05-09 | 40.85 | 41.08 | 0.03 | 0.07% | 40.85 | 41.91 | 25636 | 10578.24 | 0.60% |
| 2024-05-08 | 41.70 | 41.05 | -0.68 | -1.63% | 40.94 | 41.96 | 20788 | 8588.41 | 0.48% |
| 2024-05-07 | 43.60 | 41.73 | -1.28 | -2.98% | 41.58 | 44.07 | 40616 | 17200.23 | 0.94% |
| 2024-05-06 | 41.55 | 43.01 | 1.71 | 4.14% | 41.20 | 43.51 | 38681 | 16467.65 | 0.90% |
| 2024-04-30 | 41.07 | 41.30 | -0.16 | -0.39% | 41.04 | 41.76 | 23096 | 9568.67 | 0.54% |
| 2024-04-29 | 40.30 | 41.46 | 0.27 | 0.66% | 39.98 | 41.79 | 46968 | 19221.18 | 1.09% |
| 2024-04-26 | 40.40 | 41.19 | 0.40 | 0.98% | 40.30 | 41.40 | 39348 | 16107.61 | 0.91% |
| 2024-04-25 | 39.37 | 40.79 | 1.36 | 3.45% | 39.27 | 41.38 | 48525 | 19722.36 | 1.13% |
| 2024-04-24 | 39.45 | 39.43 | 0.03 | 0.08% | 38.68 | 39.99 | 33981 | 13369.91 | 0.79% |
| 2024-04-23 | 37.18 | 39.40 | 2.09 | 5.60% | 36.58 | 39.84 | 50976 | 19713.57 | 1.18% |
| 2024-04-22 | 36.64 | 37.31 | 0.34 | 0.92% | 36.61 | 37.95 | 26140 | 9745.96 | 0.61% |
| 2024-04-19 | 37.38 | 36.97 | -0.56 | -1.49% | 36.54 | 37.88 | 26772 | 9916.95 | 0.62% |
| 2024-04-18 | 37.23 | 37.53 | 0.33 | 0.89% | 36.80 | 38.25 | 34247 | 12875.64 | 0.80% |
| 2024-04-17 | 37.57 | 37.20 | -0.57 | -1.51% | 36.70 | 38.65 | 52993 | 19916.97 | 1.23% |
| 2024-04-16 | 38.11 | 37.77 | -0.98 | -2.53% | 36.93 | 38.39 | 56864 | 21474.64 | 1.32% |
| 2024-04-15 | 36.49 | 38.75 | 2.15 | 5.87% | 36.47 | 39.70 | 66661 | 25747.82 | 1.55% |
| 2024-04-12 | 38.35 | 36.60 | -0.35 | -0.95% | 35.92 | 38.64 | 59929 | 22088.65 | 1.39% |
| 2024-04-11 | 34.63 | 36.95 | 2.09 | 6.00% | 34.63 | 37.48 | 57756 | 21036.12 | 1.34% |
| 2024-04-10 | 35.55 | 34.86 | -0.94 | -2.63% | 34.60 | 35.79 | 29134 | 10188.01 | 0.68% |
| 2024-04-09 | 35.42 | 35.80 | 0.42 | 1.19% | 34.88 | 36.26 | 26593 | 9493.84 | 0.62% |
| 2024-04-08 | 36.57 | 35.38 | -1.22 | -3.33% | 35.35 | 36.59 | 20572 | 7359.68 | 0.48% |
| 2024-04-03 | 36.38 | 36.60 | 0.01 | 0.03% | 36.15 | 37.50 | 36937 | 13628.05 | 0.86% |
| 2024-04-02 | 37.55 | 36.59 | -0.95 | -2.53% | 36.10 | 37.66 | 45604 | 16639.10 | 1.06% |
| 2024-04-01 | 37.82 | 37.54 | -0.46 | -1.21% | 37.33 | 38.29 | 26500 | 9960.88 | 0.62% |
| 2024-03-29 | 37.60 | 38.00 | 0.35 | 0.93% | 36.66 | 38.17 | 32024 | 11959.18 | 0.74% |
| 2024-03-28 | 38.60 | 37.65 | -1.05 | -2.71% | 37.11 | 39.08 | 43224 | 16435.14 | 1.00% |
| 2024-03-27 | 38.75 | 38.70 | 0.04 | 0.10% | 38.12 | 39.15 | 20163 | 7824.63 | 0.47% |
| 2024-03-26 | 40.01 | 38.66 | -1.42 | -3.54% | 38.38 | 40.04 | 27285 | 10615.78 | 0.63% |
| 2024-03-25 | 41.37 | 40.08 | -1.41 | -3.40% | 40.08 | 41.59 | 22967 | 9372.49 | 0.53% |
| 2024-03-22 | 42.45 | 41.49 | -0.92 | -2.17% | 41.42 | 42.45 | 28386 | 11865.25 | 0.66% |
| 2024-03-21 | 42.55 | 42.41 | -0.29 | -0.68% | 41.89 | 43.14 | 29652 | 12578.99 | 0.69% |
| 2024-03-20 | 43.60 | 42.70 | -0.88 | -2.02% | 42.24 | 43.61 | 39075 | 16685.30 | 0.91% |
| 2024-03-19 | 43.85 | 43.58 | -0.52 | -1.18% | 43.28 | 44.40 | 25754 | 11271.94 | 0.60% |
| 2024-03-18 | 43.40 | 44.10 | 0.52 | 1.19% | 42.48 | 44.20 | 57881 | 24964.90 | 1.34% |
| 2024-03-15 | 41.00 | 43.58 | 2.58 | 6.29% | 40.90 | 43.70 | 62834 | 26887.50 | 1.46% |
| 2024-03-14 | 41.30 | 41.00 | 0.97 | 2.42% | 40.36 | 41.50 | 47485 | 19444.74 | 1.10% |
| 2024-03-13 | 40.60 | 40.03 | -0.49 | -1.21% | 39.43 | 40.60 | 41216 | 16453.79 | 0.96% |
| 2024-03-12 | 40.85 | 40.52 | -0.47 | -1.15% | 40.01 | 41.40 | 38231 | 15525.77 | 0.89% |
| 2024-03-11 | 39.08 | 40.99 | 1.97 | 5.05% | 39.08 | 40.99 | 50672 | 20407.09 | 1.18% |
| 2024-03-08 | 39.10 | 39.02 | 0.05 | 0.13% | 38.68 | 39.35 | 27124 | 10568.71 | 0.63% |
| 2024-03-07 | 40.08 | 38.97 | -1.11 | -2.77% | 38.83 | 41.39 | 35952 | 14356.27 | 0.83% |
| 2024-03-06 | 40.60 | 40.08 | -0.47 | -1.16% | 39.53 | 40.72 | 21972 | 8828.38 | 0.51% |
| 2024-03-05 | 39.85 | 40.55 | 0.67 | 1.68% | 39.07 | 41.18 | 54741 | 22159.33 | 1.27% |
| 2024-03-04 | 39.31 | 39.88 | 0.91 | 2.34% | 38.80 | 40.29 | 36026 | 14224.66 | 0.84% |
| 2024-03-01 | 39.03 | 38.97 | -0.17 | -0.43% | 38.78 | 39.63 | 31216 | 12184.31 | 0.72% |
| 2024-02-29 | 38.49 | 39.14 | 0.67 | 1.74% | 38.26 | 39.50 | 34197 | 13279.96 | 0.79% |
| 2024-02-28 | 39.70 | 38.47 | -1.56 | -3.90% | 38.33 | 41.20 | 57303 | 22887.50 | 1.33% |
| 2024-02-27 | 39.43 | 40.03 | 0.31 | 0.78% | 38.60 | 40.03 | 39338 | 15479.69 | 0.91% |
| 2024-02-26 | 38.40 | 39.72 | 1.52 | 3.98% | 38.23 | 40.38 | 48392 | 19100.92 | 1.12% |
| 2024-02-23 | 37.97 | 38.20 | 0.18 | 0.47% | 36.61 | 38.25 | 35720 | 13398.78 | 0.83% |
| 2024-02-22 | 38.11 | 38.02 | -0.29 | -0.76% | 37.58 | 38.70 | 30638 | 11625.76 | 0.71% |
| 2024-02-21 | 38.32 | 38.31 | 0.01 | 0.03% | 37.37 | 39.73 | 31493 | 12153.21 | 0.73% |
| 2024-02-20 | 38.73 | 38.30 | -0.64 | -1.64% | 38.00 | 39.30 | 26547 | 10211.56 | 0.62% |
| 2024-02-19 | 39.80 | 38.94 | -0.80 | -2.01% | 38.53 | 40.23 | 36637 | 14326.66 | 0.85% |