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 | 43.50 | 42.39 | -0.89 | -2.06% | 42.06 | 43.62 | 10068 | 4274.03 | 3.01% |
| 2024-05-09 | 43.31 | 43.28 | 0.08 | 0.19% | 43.10 | 43.69 | 7526 | 3262.29 | 2.25% |
| 2024-05-08 | 43.72 | 43.20 | -0.44 | -1.01% | 43.14 | 44.60 | 11354 | 4966.75 | 3.39% |
| 2024-05-07 | 44.88 | 43.64 | -1.28 | -2.85% | 43.47 | 44.88 | 13882 | 6102.03 | 4.15% |
| 2024-05-06 | 44.40 | 44.92 | 0.84 | 1.91% | 43.71 | 45.00 | 15244 | 6788.71 | 4.56% |
| 2024-04-30 | 43.82 | 44.08 | 0.25 | 0.57% | 43.50 | 44.68 | 15084 | 6649.63 | 4.51% |
| 2024-04-29 | 42.80 | 43.83 | 1.15 | 2.69% | 42.66 | 44.00 | 17474 | 7599.16 | 5.22% |
| 2024-04-26 | 43.10 | 42.68 | 0.17 | 0.40% | 42.33 | 43.54 | 13057 | 5593.63 | 3.90% |
| 2024-04-25 | 43.12 | 42.51 | -0.59 | -1.37% | 42.31 | 43.30 | 11048 | 4713.06 | 3.30% |
| 2024-04-24 | 43.42 | 43.10 | 0.10 | 0.23% | 42.55 | 43.60 | 12642 | 5429.88 | 3.78% |
| 2024-04-23 | 42.31 | 43.00 | 0.06 | 0.14% | 42.20 | 43.33 | 15599 | 6661.07 | 4.66% |
| 2024-04-22 | 39.80 | 42.94 | 2.96 | 7.40% | 39.15 | 43.68 | 30079 | 12762.35 | 8.99% |
| 2024-04-19 | 40.90 | 39.98 | -1.32 | -3.20% | 39.57 | 41.10 | 13306 | 5352.00 | 3.98% |
| 2024-04-18 | 37.90 | 41.30 | 3.29 | 8.66% | 37.55 | 42.50 | 23179 | 9426.68 | 6.91% |
| 2024-04-17 | 35.76 | 38.01 | 2.62 | 7.40% | 35.76 | 38.01 | 10207 | 3828.16 | 3.04% |
| 2024-04-16 | 37.60 | 35.39 | -2.70 | -7.09% | 34.71 | 38.09 | 11001 | 3944.05 | 3.28% |
| 2024-04-15 | 39.04 | 38.09 | -0.95 | -2.43% | 37.50 | 39.29 | 9294 | 3549.83 | 2.77% |
| 2024-04-12 | 39.45 | 39.04 | -0.48 | -1.21% | 39.00 | 40.13 | 6778 | 2668.15 | 2.02% |
| 2024-04-11 | 39.02 | 39.52 | 0.12 | 0.30% | 38.90 | 40.36 | 8298 | 3300.58 | 2.47% |
| 2024-04-10 | 40.43 | 39.40 | -1.36 | -3.34% | 39.01 | 40.71 | 9973 | 3959.11 | 2.97% |
| 2024-04-09 | 40.19 | 40.76 | 0.76 | 1.90% | 40.11 | 40.80 | 6835 | 2771.19 | 2.04% |
| 2024-04-08 | 41.05 | 40.00 | -1.06 | -2.58% | 39.99 | 41.58 | 9997 | 4061.87 | 2.98% |
| 2024-04-03 | 42.05 | 41.06 | -1.29 | -3.05% | 40.68 | 42.35 | 12654 | 5214.86 | 3.77% |
| 2024-04-02 | 42.30 | 42.35 | -0.36 | -0.84% | 41.99 | 44.68 | 22190 | 9553.71 | 6.61% |
| 2024-04-01 | 41.25 | 42.71 | 1.98 | 4.86% | 41.08 | 42.85 | 19187 | 8075.82 | 5.72% |
| 2024-03-29 | 40.60 | 40.73 | 0.01 | 0.02% | 40.11 | 41.60 | 9553 | 3895.96 | 2.85% |
| 2024-03-28 | 40.37 | 40.72 | 0.34 | 0.84% | 39.57 | 41.14 | 13903 | 5623.35 | 4.14% |
| 2024-03-27 | 41.04 | 40.38 | -0.65 | -1.58% | 39.55 | 41.04 | 15976 | 6412.43 | 4.76% |
| 2024-03-26 | 41.33 | 41.03 | -0.30 | -0.73% | 40.38 | 42.57 | 21911 | 9077.06 | 6.53% |
| 2024-03-25 | 43.10 | 41.33 | -2.17 | -4.99% | 41.22 | 43.10 | 19244 | 8109.06 | 5.74% |
| 2024-03-22 | 43.49 | 43.50 | 0.13 | 0.30% | 42.60 | 44.30 | 23426 | 10182.28 | 6.98% |
| 2024-03-21 | 44.90 | 43.37 | -0.23 | -0.53% | 42.78 | 44.90 | 24535 | 10610.12 | 7.31% |
| 2024-03-20 | 42.19 | 43.60 | 1.30 | 3.07% | 41.35 | 44.38 | 46982 | 20283.34 | 14.00% |
| 2024-03-19 | 40.70 | 42.30 | 1.70 | 4.19% | 40.19 | 43.99 | 38991 | 16437.06 | 11.62% |
| 2024-03-18 | 40.28 | 40.60 | 0.60 | 1.50% | 40.28 | 40.98 | 12768 | 5185.58 | 3.81% |
| 2024-03-15 | 39.49 | 40.00 | 0.43 | 1.09% | 39.14 | 40.10 | 9983 | 3973.38 | 2.98% |
| 2024-03-14 | 40.06 | 39.57 | -0.46 | -1.15% | 39.10 | 40.46 | 10422 | 4150.51 | 3.11% |
| 2024-03-13 | 39.81 | 40.03 | 0.00 | 0.00% | 39.67 | 40.51 | 13084 | 5249.92 | 3.90% |
| 2024-03-12 | 39.36 | 40.03 | 1.03 | 2.64% | 39.01 | 40.40 | 17728 | 7051.12 | 5.28% |
| 2024-03-11 | 37.87 | 39.00 | 0.91 | 2.39% | 37.87 | 39.00 | 10947 | 4226.92 | 3.26% |
| 2024-03-08 | 38.29 | 38.09 | 0.08 | 0.21% | 37.55 | 38.30 | 7872 | 2986.14 | 2.35% |
| 2024-03-07 | 39.00 | 38.01 | -0.65 | -1.68% | 37.81 | 39.26 | 10361 | 3997.72 | 3.09% |
| 2024-03-06 | 38.06 | 38.66 | 0.20 | 0.52% | 37.98 | 39.38 | 11672 | 4508.09 | 3.48% |
| 2024-03-05 | 38.55 | 38.46 | -0.56 | -1.44% | 38.00 | 39.61 | 14339 | 5549.77 | 4.27% |
| 2024-03-04 | 39.77 | 39.02 | -0.32 | -0.81% | 38.20 | 39.77 | 11729 | 4555.44 | 3.50% |
| 2024-03-01 | 38.72 | 39.34 | 0.46 | 1.18% | 38.68 | 39.60 | 11943 | 4680.06 | 3.56% |
| 2024-02-29 | 37.40 | 38.88 | 1.35 | 3.60% | 36.85 | 38.89 | 13799 | 5298.36 | 4.11% |
| 2024-02-28 | 40.50 | 37.53 | -3.47 | -8.46% | 37.50 | 40.60 | 29363 | 11600.78 | 8.75% |
| 2024-02-27 | 38.92 | 41.00 | 2.47 | 6.41% | 38.53 | 41.33 | 30193 | 12237.61 | 9.00% |
| 2024-02-26 | 38.69 | 38.53 | -0.15 | -0.39% | 38.12 | 39.40 | 15541 | 6042.74 | 4.63% |
| 2024-02-23 | 38.34 | 38.68 | 0.46 | 1.20% | 37.50 | 38.96 | 17182 | 6577.35 | 5.12% |
| 2024-02-22 | 36.47 | 38.22 | 1.71 | 4.68% | 36.15 | 40.50 | 21426 | 8136.20 | 6.39% |
| 2024-02-21 | 36.00 | 36.51 | 0.51 | 1.42% | 35.71 | 37.90 | 18283 | 6776.06 | 5.45% |
| 2024-02-20 | 36.51 | 36.00 | -0.51 | -1.40% | 35.80 | 36.51 | 10137 | 3647.93 | 3.02% |
| 2024-02-19 | 35.97 | 36.51 | 0.64 | 1.78% | 35.90 | 36.98 | 14133 | 5152.25 | 4.21% |
| 2024-02-08 | 32.30 | 35.87 | 4.34 | 13.76% | 31.51 | 36.89 | 20077 | 6911.90 | 5.98% |
| 2024-02-07 | 31.60 | 31.53 | -0.19 | -0.60% | 30.80 | 32.77 | 13336 | 4264.17 | 3.97% |
| 2024-02-06 | 30.22 | 31.72 | 1.37 | 4.51% | 28.91 | 32.40 | 13369 | 4112.47 | 3.98% |
| 2024-02-05 | 31.93 | 30.35 | -2.35 | -7.19% | 29.22 | 32.07 | 19838 | 6023.45 | 5.91% |
| 2024-02-02 | 35.26 | 32.70 | -2.46 | -7.00% | 31.21 | 35.89 | 15819 | 5317.50 | 4.72% |
| 2024-02-01 | 35.31 | 35.16 | -0.04 | -0.11% | 34.55 | 36.50 | 11789 | 4170.85 | 3.51% |