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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 42.80 | 42.39 | -0.41 | -0.96% | 42.25 | 43.45 | 44142 | 18781.23 | 1.24% |
| 2024-05-13 | 42.42 | 42.80 | -0.05 | -0.12% | 42.12 | 43.58 | 49828 | 21448.72 | 1.40% |
| 2024-05-10 | 43.72 | 42.85 | -1.00 | -2.28% | 42.45 | 43.76 | 53861 | 23083.84 | 1.51% |
| 2024-05-09 | 43.41 | 43.85 | 0.44 | 1.01% | 43.01 | 44.36 | 54614 | 24022.23 | 1.53% |
| 2024-05-08 | 43.35 | 43.41 | -0.09 | -0.21% | 42.90 | 43.85 | 49613 | 21546.91 | 1.39% |
| 2024-05-07 | 44.90 | 43.50 | -1.90 | -4.19% | 43.00 | 45.47 | 131345 | 57814.05 | 3.69% |
| 2024-05-06 | 43.48 | 45.40 | 2.70 | 6.32% | 43.32 | 45.65 | 141064 | 63296.20 | 3.96% |
| 2024-04-30 | 42.01 | 42.70 | 0.41 | 0.97% | 42.01 | 44.50 | 112431 | 48793.01 | 3.16% |
| 2024-04-29 | 43.00 | 42.29 | -0.79 | -1.83% | 41.93 | 43.15 | 109106 | 46144.52 | 3.06% |
| 2024-04-26 | 41.41 | 43.08 | 1.11 | 2.64% | 41.41 | 43.25 | 79648 | 34086.25 | 2.24% |
| 2024-04-25 | 42.02 | 41.97 | -0.34 | -0.80% | 41.80 | 42.91 | 75986 | 32073.12 | 2.13% |
| 2024-04-24 | 42.13 | 42.31 | 0.86 | 2.07% | 41.50 | 42.98 | 107837 | 45534.26 | 3.03% |
| 2024-04-23 | 41.40 | 41.45 | 1.07 | 2.65% | 40.12 | 42.70 | 195142 | 80560.27 | 5.48% |
| 2024-04-22 | 39.47 | 40.38 | 1.14 | 2.91% | 38.53 | 40.47 | 52525 | 20937.84 | 1.48% |
| 2024-04-19 | 39.38 | 39.24 | -0.61 | -1.53% | 38.40 | 39.98 | 33507 | 13085.93 | 0.94% |
| 2024-04-18 | 39.65 | 39.85 | 0.32 | 0.81% | 38.86 | 40.89 | 47077 | 18802.48 | 1.32% |
| 2024-04-17 | 39.11 | 39.53 | 1.13 | 2.94% | 38.56 | 39.85 | 57479 | 22526.50 | 1.61% |
| 2024-04-16 | 39.20 | 38.40 | -1.44 | -3.61% | 37.89 | 40.19 | 66171 | 25642.08 | 1.86% |
| 2024-04-15 | 40.21 | 39.84 | -0.40 | -0.99% | 38.96 | 40.55 | 41919 | 16643.84 | 1.18% |
| 2024-04-12 | 39.95 | 40.24 | 0.33 | 0.83% | 39.84 | 40.96 | 35089 | 14202.79 | 0.99% |
| 2024-04-11 | 39.63 | 39.91 | 0.08 | 0.20% | 39.24 | 40.85 | 31270 | 12592.79 | 0.88% |
| 2024-04-10 | 40.60 | 39.83 | -0.92 | -2.26% | 39.40 | 40.67 | 33639 | 13401.65 | 0.94% |
| 2024-04-09 | 39.33 | 40.75 | 1.05 | 2.64% | 39.33 | 40.85 | 37772 | 15255.20 | 1.06% |
| 2024-04-08 | 39.88 | 39.70 | 0.07 | 0.18% | 39.62 | 41.19 | 45999 | 18632.29 | 1.29% |
| 2024-04-03 | 39.84 | 39.63 | -0.22 | -0.55% | 39.00 | 40.15 | 39038 | 15459.48 | 1.10% |
| 2024-04-02 | 41.12 | 39.85 | -1.06 | -2.59% | 39.67 | 41.22 | 34501 | 13894.80 | 0.97% |
| 2024-04-01 | 40.50 | 40.91 | 0.70 | 1.74% | 39.99 | 41.42 | 44455 | 18017.58 | 1.25% |
| 2024-03-29 | 39.77 | 40.21 | 0.96 | 2.45% | 38.99 | 40.60 | 38576 | 15378.84 | 1.08% |
| 2024-03-28 | 39.00 | 39.25 | 0.15 | 0.38% | 38.84 | 40.30 | 44827 | 17656.90 | 1.26% |
| 2024-03-27 | 40.48 | 39.10 | -1.66 | -4.07% | 39.10 | 40.69 | 40257 | 15958.64 | 1.13% |
| 2024-03-26 | 40.37 | 40.76 | -0.01 | -0.02% | 39.80 | 41.13 | 62394 | 25188.08 | 1.75% |
| 2024-03-25 | 42.60 | 40.77 | -1.09 | -2.60% | 40.75 | 43.70 | 101234 | 42814.34 | 2.84% |
| 2024-03-22 | 40.23 | 41.86 | 1.34 | 3.31% | 40.00 | 42.35 | 58162 | 23947.37 | 1.63% |
| 2024-03-21 | 40.00 | 40.52 | -0.36 | -0.88% | 39.80 | 42.00 | 70297 | 28419.01 | 1.97% |
| 2024-03-20 | 42.20 | 40.88 | -0.11 | -0.27% | 40.66 | 43.85 | 114308 | 47759.05 | 3.21% |
| 2024-03-19 | 40.21 | 40.99 | 0.69 | 1.71% | 39.85 | 41.65 | 47286 | 19394.61 | 1.33% |
| 2024-03-18 | 39.40 | 40.30 | 0.62 | 1.56% | 39.30 | 40.36 | 35738 | 14297.33 | 1.00% |
| 2024-03-15 | 38.44 | 39.68 | 1.05 | 2.72% | 38.13 | 39.81 | 36880 | 14408.81 | 1.04% |
| 2024-03-14 | 38.98 | 38.63 | -0.47 | -1.20% | 38.30 | 39.18 | 27695 | 10725.17 | 0.78% |
| 2024-03-13 | 38.40 | 39.10 | 0.79 | 2.06% | 38.05 | 39.82 | 56731 | 22248.42 | 1.59% |
| 2024-03-12 | 37.90 | 38.31 | 0.12 | 0.31% | 37.79 | 38.80 | 33183 | 12666.08 | 0.93% |
| 2024-03-11 | 37.57 | 38.19 | 0.61 | 1.62% | 37.00 | 38.48 | 30816 | 11699.71 | 0.87% |
| 2024-03-08 | 36.71 | 37.58 | 0.88 | 2.40% | 36.37 | 37.79 | 29752 | 11045.66 | 0.84% |
| 2024-03-07 | 37.86 | 36.70 | -1.15 | -3.04% | 36.63 | 38.06 | 31502 | 11699.58 | 0.88% |
| 2024-03-06 | 37.67 | 37.85 | 0.13 | 0.34% | 37.01 | 38.72 | 32271 | 12217.74 | 0.91% |
| 2024-03-05 | 37.31 | 37.72 | 0.01 | 0.03% | 37.10 | 38.34 | 41639 | 15806.19 | 1.17% |
| 2024-03-04 | 38.00 | 37.71 | 0.16 | 0.43% | 37.25 | 38.40 | 46734 | 17634.36 | 1.31% |
| 2024-03-01 | 36.68 | 37.55 | 0.62 | 1.68% | 36.68 | 38.17 | 48928 | 18353.81 | 1.37% |
| 2024-02-29 | 35.28 | 36.93 | 1.31 | 3.68% | 35.28 | 36.99 | 52678 | 19178.20 | 1.48% |
| 2024-02-28 | 38.05 | 35.62 | -2.55 | -6.68% | 35.21 | 38.80 | 64635 | 24029.15 | 1.82% |
| 2024-02-27 | 36.37 | 38.17 | 1.52 | 4.15% | 36.21 | 38.24 | 47504 | 17812.44 | 1.33% |
| 2024-02-26 | 35.98 | 36.65 | 0.77 | 2.15% | 35.80 | 37.50 | 62183 | 22892.79 | 1.75% |
| 2024-02-23 | 35.59 | 35.88 | 0.49 | 1.38% | 34.61 | 36.13 | 49944 | 17615.34 | 1.40% |
| 2024-02-22 | 35.50 | 35.39 | -0.34 | -0.95% | 34.55 | 36.29 | 55667 | 19726.48 | 1.56% |
| 2024-02-21 | 34.48 | 35.73 | 0.78 | 2.23% | 34.18 | 36.86 | 45564 | 16315.69 | 1.28% |
| 2024-02-20 | 34.68 | 34.95 | 0.04 | 0.11% | 34.13 | 35.27 | 32625 | 11308.75 | 0.92% |
| 2024-02-19 | 35.00 | 34.91 | 0.48 | 1.39% | 34.45 | 36.18 | 59994 | 21099.85 | 1.69% |
| 2024-02-08 | 34.45 | 34.43 | 0.08 | 0.23% | 33.84 | 36.00 | 72580 | 25484.73 | 2.04% |
| 2024-02-07 | 31.90 | 34.35 | 2.18 | 6.78% | 31.90 | 34.75 | 78448 | 26715.17 | 2.20% |
| 2024-02-06 | 28.30 | 32.17 | 4.25 | 15.22% | 28.00 | 32.98 | 79159 | 24277.45 | 2.22% |
| 2024-02-05 | 29.85 | 27.92 | -2.26 | -7.49% | 27.42 | 30.30 | 78458 | 22465.69 | 2.20% |