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 | 47.90 | 46.76 | -1.31 | -2.73% | 46.58 | 48.05 | 10711 | 5061.24 | 1.27% |
| 2024-05-07 | 46.30 | 48.07 | 1.84 | 3.98% | 46.00 | 48.29 | 14676 | 6985.81 | 1.73% |
| 2024-05-06 | 45.50 | 46.23 | 1.37 | 3.05% | 45.30 | 46.29 | 9384 | 4307.72 | 1.11% |
| 2024-04-30 | 44.27 | 44.86 | 0.30 | 0.67% | 44.13 | 45.07 | 7327 | 3275.67 | 0.87% |
| 2024-04-29 | 43.30 | 44.56 | 1.15 | 2.65% | 43.30 | 44.60 | 7983 | 3517.97 | 0.94% |
| 2024-04-26 | 42.11 | 43.41 | 0.92 | 2.17% | 42.11 | 43.50 | 7120 | 3066.89 | 0.84% |
| 2024-04-25 | 43.14 | 42.49 | -1.10 | -2.52% | 42.20 | 43.59 | 8168 | 3496.88 | 0.96% |
| 2024-04-24 | 43.22 | 43.59 | 0.20 | 0.46% | 42.40 | 43.59 | 8852 | 3800.35 | 1.05% |
| 2024-04-23 | 43.42 | 43.39 | -0.21 | -0.48% | 43.30 | 43.95 | 7537 | 3286.20 | 0.89% |
| 2024-04-22 | 43.95 | 43.60 | -0.39 | -0.89% | 43.25 | 45.50 | 11339 | 4970.49 | 1.34% |
| 2024-04-19 | 42.96 | 43.99 | -0.26 | -0.59% | 42.36 | 44.30 | 19498 | 8458.18 | 2.30% |
| 2024-04-18 | 41.84 | 44.25 | 2.27 | 5.41% | 41.50 | 44.38 | 18719 | 8122.19 | 2.21% |
| 2024-04-17 | 41.80 | 41.98 | 0.78 | 1.89% | 41.20 | 42.00 | 7676 | 3197.79 | 0.91% |
| 2024-04-16 | 41.80 | 41.20 | -0.80 | -1.90% | 40.60 | 42.48 | 14351 | 5966.37 | 1.70% |
| 2024-04-15 | 42.30 | 42.00 | 0.32 | 0.77% | 41.55 | 43.49 | 18659 | 7976.39 | 2.20% |
| 2024-04-12 | 42.05 | 41.68 | -0.25 | -0.60% | 41.66 | 42.83 | 8635 | 3645.90 | 1.02% |
| 2024-04-11 | 41.40 | 41.93 | 0.39 | 0.94% | 41.01 | 42.66 | 9753 | 4109.14 | 1.15% |
| 2024-04-10 | 41.85 | 41.54 | -0.06 | -0.14% | 40.81 | 42.48 | 12678 | 5255.42 | 1.50% |
| 2024-04-09 | 41.68 | 41.60 | -1.37 | -3.19% | 40.81 | 42.08 | 20933 | 8663.68 | 2.47% |
| 2024-04-08 | 41.80 | 42.97 | 1.21 | 2.90% | 41.45 | 43.50 | 15182 | 6489.66 | 1.83% |
| 2024-04-03 | 41.09 | 41.76 | 0.66 | 1.61% | 40.90 | 42.05 | 9379 | 3889.87 | 1.13% |
| 2024-04-02 | 41.30 | 41.10 | 0.04 | 0.10% | 40.68 | 41.31 | 7646 | 3134.23 | 0.92% |
| 2024-04-01 | 40.70 | 41.06 | 0.37 | 0.91% | 40.47 | 41.30 | 10751 | 4392.97 | 1.29% |
| 2024-03-29 | 40.99 | 40.69 | -0.26 | -0.63% | 39.86 | 40.99 | 5683 | 2295.39 | 0.68% |
| 2024-03-28 | 39.47 | 40.95 | 1.25 | 3.15% | 39.06 | 41.28 | 9636 | 3879.35 | 1.16% |
| 2024-03-27 | 40.20 | 39.70 | -0.25 | -0.63% | 39.63 | 41.60 | 11343 | 4627.23 | 1.36% |
| 2024-03-26 | 39.90 | 39.95 | 0.12 | 0.30% | 39.30 | 40.33 | 6074 | 2425.24 | 0.73% |
| 2024-03-25 | 40.15 | 39.83 | -0.43 | -1.07% | 39.39 | 41.00 | 7224 | 2891.55 | 0.87% |
| 2024-03-22 | 40.80 | 40.26 | -0.67 | -1.64% | 39.70 | 41.11 | 5747 | 2314.63 | 0.69% |
| 2024-03-21 | 40.74 | 40.93 | 0.04 | 0.10% | 40.40 | 41.27 | 4320 | 1761.29 | 0.52% |
| 2024-03-20 | 40.00 | 40.89 | 0.89 | 2.23% | 39.73 | 40.98 | 7676 | 3104.65 | 0.92% |
| 2024-03-19 | 40.21 | 40.00 | -0.33 | -0.82% | 39.99 | 40.56 | 4701 | 1891.89 | 0.57% |
| 2024-03-18 | 39.99 | 40.33 | 0.33 | 0.83% | 39.60 | 40.37 | 5881 | 2362.40 | 0.71% |
| 2024-03-15 | 39.30 | 40.00 | 0.59 | 1.50% | 39.12 | 40.19 | 5634 | 2232.13 | 0.68% |
| 2024-03-14 | 39.67 | 39.41 | -0.10 | -0.25% | 38.85 | 40.40 | 5391 | 2132.76 | 0.65% |
| 2024-03-13 | 39.59 | 39.51 | -0.33 | -0.83% | 39.35 | 39.97 | 5379 | 2127.28 | 0.65% |
| 2024-03-12 | 37.98 | 39.84 | 1.75 | 4.59% | 37.82 | 40.39 | 13049 | 5127.14 | 1.57% |
| 2024-03-11 | 37.10 | 38.09 | 0.99 | 2.67% | 37.09 | 38.22 | 7422 | 2810.50 | 0.89% |
| 2024-03-08 | 36.82 | 37.10 | 0.24 | 0.65% | 36.71 | 37.22 | 4834 | 1789.20 | 0.58% |
| 2024-03-07 | 36.80 | 36.86 | 0.06 | 0.16% | 36.63 | 37.37 | 5596 | 2069.37 | 0.67% |
| 2024-03-06 | 37.11 | 36.80 | -0.32 | -0.86% | 36.25 | 37.36 | 5892 | 2168.14 | 0.71% |
| 2024-03-05 | 36.88 | 37.12 | -0.74 | -1.95% | 36.88 | 37.78 | 6105 | 2278.06 | 0.73% |
| 2024-03-04 | 37.78 | 37.86 | -0.01 | -0.03% | 37.20 | 38.09 | 7544 | 2843.34 | 0.91% |
| 2024-03-01 | 37.10 | 37.87 | 0.77 | 2.08% | 36.85 | 38.10 | 10069 | 3791.98 | 1.21% |
| 2024-02-29 | 36.31 | 37.10 | 0.41 | 1.12% | 36.08 | 37.18 | 12534 | 4607.26 | 1.51% |
| 2024-02-28 | 37.72 | 36.69 | -1.08 | -2.86% | 36.69 | 39.46 | 19411 | 7403.77 | 2.33% |
| 2024-02-27 | 38.16 | 37.77 | 1.62 | 4.48% | 37.04 | 38.40 | 17994 | 6751.54 | 2.16% |
| 2024-02-26 | 35.90 | 36.15 | 0.22 | 0.61% | 35.60 | 36.50 | 7889 | 2840.26 | 0.95% |
| 2024-02-23 | 35.50 | 35.93 | 0.29 | 0.81% | 35.26 | 35.96 | 6503 | 2319.02 | 0.78% |
| 2024-02-22 | 35.13 | 35.64 | 0.14 | 0.39% | 34.94 | 35.75 | 5739 | 2031.47 | 0.69% |
| 2024-02-21 | 34.67 | 35.50 | 0.51 | 1.46% | 34.21 | 35.98 | 10254 | 3642.11 | 1.23% |
| 2024-02-20 | 34.43 | 34.99 | 0.19 | 0.55% | 34.02 | 35.09 | 5740 | 1991.70 | 0.69% |
| 2024-02-19 | 34.57 | 34.80 | 0.65 | 1.90% | 34.33 | 35.92 | 12687 | 4448.03 | 1.53% |
| 2024-02-08 | 31.42 | 34.15 | 2.78 | 8.86% | 31.04 | 34.38 | 15726 | 5138.74 | 1.89% |
| 2024-02-07 | 32.06 | 31.37 | -0.68 | -2.12% | 30.81 | 32.81 | 12986 | 4142.74 | 1.56% |
| 2024-02-06 | 30.23 | 32.05 | 1.13 | 3.65% | 29.02 | 32.59 | 14647 | 4525.56 | 1.76% |
| 2024-02-05 | 33.03 | 30.92 | -2.66 | -7.92% | 30.00 | 33.57 | 15166 | 4765.15 | 1.82% |
| 2024-02-02 | 33.65 | 33.58 | -0.07 | -0.21% | 32.51 | 35.18 | 8538 | 2887.79 | 1.03% |
| 2024-02-01 | 34.23 | 33.65 | -0.58 | -1.69% | 33.06 | 34.63 | 6860 | 2315.54 | 0.83% |
| 2024-01-31 | 35.84 | 34.23 | -1.65 | -4.60% | 34.12 | 36.00 | 8227 | 2871.76 | 0.99% |
| 2024-01-30 | 37.48 | 35.88 | -1.31 | -3.52% | 35.70 | 37.48 | 6524 | 2375.84 | 0.78% |