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 | 40.08 | 41.57 | 1.69 | 4.24% | 39.88 | 41.80 | 20220 | 8264.27 | 1.88% |
| 2024-05-16 | 39.98 | 39.88 | 0.10 | 0.25% | 39.74 | 40.71 | 11039 | 4442.11 | 1.02% |
| 2024-05-15 | 39.88 | 39.78 | -0.10 | -0.25% | 39.13 | 40.69 | 11568 | 4633.16 | 1.07% |
| 2024-05-14 | 40.29 | 39.88 | 0.44 | 1.12% | 39.82 | 41.31 | 16341 | 6623.45 | 1.52% |
| 2024-05-13 | 40.40 | 39.44 | -0.66 | -1.65% | 39.12 | 40.60 | 15555 | 6175.04 | 1.44% |
| 2024-05-10 | 41.47 | 40.10 | -1.24 | -3.00% | 39.91 | 41.64 | 12895 | 5209.53 | 1.20% |
| 2024-05-09 | 41.01 | 41.34 | 0.35 | 0.85% | 40.92 | 41.74 | 10412 | 4304.67 | 0.97% |
| 2024-05-08 | 42.01 | 40.99 | -1.07 | -2.54% | 40.89 | 42.01 | 16212 | 6705.90 | 1.50% |
| 2024-05-07 | 41.32 | 42.06 | 0.91 | 2.21% | 40.97 | 42.70 | 21554 | 9081.93 | 2.00% |
| 2024-05-06 | 41.80 | 41.15 | 0.04 | 0.10% | 41.07 | 42.07 | 18019 | 7467.61 | 1.67% |
| 2024-04-30 | 41.00 | 41.11 | 0.37 | 0.91% | 40.41 | 41.20 | 18781 | 7694.26 | 1.74% |
| 2024-04-29 | 40.02 | 40.74 | 0.92 | 2.31% | 40.00 | 41.09 | 17971 | 7309.64 | 1.67% |
| 2024-04-26 | 39.05 | 39.82 | 0.59 | 1.50% | 38.90 | 40.40 | 20800 | 8291.89 | 1.93% |
| 2024-04-25 | 39.09 | 39.23 | -0.06 | -0.15% | 38.60 | 40.05 | 23510 | 9267.66 | 2.18% |
| 2024-04-24 | 38.08 | 39.29 | 1.19 | 3.12% | 37.61 | 39.40 | 27372 | 10580.21 | 2.54% |
| 2024-04-23 | 38.30 | 38.10 | 0.61 | 1.63% | 37.15 | 38.78 | 30583 | 11606.79 | 2.84% |
| 2024-04-22 | 35.59 | 37.49 | 1.15 | 3.16% | 34.52 | 37.65 | 27074 | 9848.34 | 2.51% |
| 2024-04-19 | 36.60 | 36.34 | -0.71 | -1.92% | 35.96 | 37.24 | 15031 | 5471.48 | 1.39% |
| 2024-04-18 | 36.34 | 37.05 | 0.62 | 1.70% | 35.67 | 37.54 | 16515 | 6070.70 | 1.53% |
| 2024-04-17 | 33.77 | 36.43 | 3.23 | 9.73% | 33.77 | 36.65 | 20901 | 7493.15 | 1.94% |
| 2024-04-16 | 35.38 | 33.20 | -2.61 | -7.29% | 32.87 | 35.80 | 22083 | 7508.97 | 2.05% |
| 2024-04-15 | 37.47 | 35.81 | -1.78 | -4.74% | 34.91 | 38.38 | 22966 | 8323.11 | 2.13% |
| 2024-04-12 | 38.34 | 37.59 | -0.57 | -1.49% | 37.58 | 38.75 | 11797 | 4488.66 | 1.09% |
| 2024-04-11 | 38.03 | 38.16 | 0.08 | 0.21% | 37.66 | 39.30 | 15240 | 5882.81 | 1.41% |
| 2024-04-10 | 39.28 | 38.08 | -1.19 | -3.03% | 37.58 | 39.28 | 12132 | 4642.61 | 1.13% |
| 2024-04-09 | 38.85 | 39.27 | 0.64 | 1.66% | 38.29 | 39.39 | 12816 | 4989.26 | 1.19% |
| 2024-04-08 | 39.93 | 38.63 | -1.22 | -3.06% | 38.61 | 40.39 | 12472 | 4864.29 | 1.16% |
| 2024-04-03 | 41.35 | 39.85 | -1.48 | -3.58% | 39.42 | 41.48 | 15901 | 6368.64 | 1.48% |
| 2024-04-02 | 41.97 | 41.33 | -0.64 | -1.52% | 40.87 | 42.03 | 14837 | 6146.83 | 1.38% |
| 2024-04-01 | 40.81 | 41.97 | 1.37 | 3.37% | 40.70 | 42.13 | 17228 | 7162.92 | 1.60% |
| 2024-03-29 | 39.32 | 40.60 | 1.11 | 2.81% | 39.32 | 40.88 | 18541 | 7442.08 | 1.72% |
| 2024-03-28 | 38.11 | 39.49 | 1.77 | 4.69% | 38.11 | 40.50 | 25857 | 10144.95 | 2.40% |
| 2024-03-27 | 40.76 | 37.72 | -2.88 | -7.09% | 37.72 | 40.87 | 27792 | 10827.66 | 2.58% |
| 2024-03-26 | 42.19 | 40.60 | -1.59 | -3.77% | 40.22 | 42.44 | 28026 | 11519.88 | 2.60% |
| 2024-03-25 | 44.87 | 42.19 | -2.25 | -5.06% | 42.00 | 44.87 | 26116 | 11344.66 | 2.42% |
| 2024-03-22 | 45.38 | 44.44 | -1.41 | -3.08% | 44.02 | 46.12 | 25505 | 11404.71 | 2.37% |
| 2024-03-21 | 46.81 | 45.85 | -1.08 | -2.30% | 45.40 | 47.33 | 26207 | 12070.95 | 2.43% |
| 2024-03-20 | 46.26 | 46.93 | 0.48 | 1.03% | 46.02 | 46.96 | 20075 | 9346.31 | 1.86% |
| 2024-03-19 | 46.92 | 46.45 | -0.30 | -0.64% | 46.25 | 47.42 | 31465 | 14729.45 | 2.92% |
| 2024-03-18 | 45.05 | 46.75 | 1.86 | 4.14% | 44.84 | 46.84 | 40615 | 18605.87 | 3.77% |
| 2024-03-15 | 43.98 | 44.89 | 0.81 | 1.84% | 43.44 | 44.90 | 17401 | 7709.06 | 1.61% |
| 2024-03-14 | 45.12 | 44.08 | -1.24 | -2.74% | 43.40 | 45.24 | 21419 | 9472.75 | 1.99% |
| 2024-03-13 | 44.90 | 45.32 | 0.58 | 1.30% | 43.99 | 46.39 | 28950 | 13092.14 | 2.69% |
| 2024-03-12 | 44.38 | 44.74 | 0.35 | 0.79% | 43.36 | 44.79 | 26228 | 11624.64 | 2.43% |
| 2024-03-11 | 43.54 | 44.39 | 1.07 | 2.47% | 43.00 | 44.56 | 25115 | 10985.08 | 2.33% |
| 2024-03-08 | 42.77 | 43.32 | 0.85 | 2.00% | 42.03 | 43.40 | 19646 | 8411.54 | 1.82% |
| 2024-03-07 | 43.95 | 42.47 | -1.22 | -2.79% | 42.27 | 44.20 | 19727 | 8518.99 | 1.83% |
| 2024-03-06 | 43.18 | 43.69 | 0.25 | 0.58% | 42.40 | 44.60 | 26778 | 11613.22 | 2.49% |
| 2024-03-05 | 44.72 | 43.44 | -1.77 | -3.92% | 42.50 | 44.72 | 35660 | 15581.49 | 3.31% |
| 2024-03-04 | 44.68 | 45.21 | 1.03 | 2.33% | 42.91 | 45.96 | 44269 | 19820.25 | 4.11% |
| 2024-03-01 | 42.85 | 44.18 | 1.68 | 3.95% | 42.65 | 45.50 | 35234 | 15537.69 | 3.27% |
| 2024-02-29 | 40.45 | 42.50 | 1.78 | 4.37% | 40.20 | 42.80 | 29592 | 12380.49 | 2.75% |
| 2024-02-28 | 46.00 | 40.72 | -4.77 | -10.49% | 40.70 | 46.45 | 44547 | 19518.60 | 4.13% |
| 2024-02-27 | 43.51 | 45.49 | 1.14 | 2.57% | 43.01 | 45.49 | 39738 | 17668.63 | 3.69% |
| 2024-02-26 | 44.00 | 44.35 | -0.55 | -1.22% | 42.66 | 46.19 | 45809 | 20181.56 | 4.25% |
| 2024-02-23 | 41.54 | 44.90 | 3.22 | 7.73% | 41.05 | 45.65 | 42813 | 18376.70 | 7.44% |
| 2024-02-22 | 39.71 | 41.68 | 1.38 | 3.42% | 39.71 | 42.45 | 29991 | 12309.99 | 5.21% |
| 2024-02-21 | 38.81 | 40.30 | 1.10 | 2.81% | 38.04 | 41.99 | 32112 | 12941.72 | 5.58% |
| 2024-02-20 | 39.02 | 39.20 | -0.04 | -0.10% | 37.70 | 39.49 | 23755 | 9203.94 | 4.13% |
| 2024-02-19 | 38.08 | 39.24 | 0.98 | 2.56% | 37.65 | 40.36 | 45541 | 17723.61 | 7.91% |
| 2024-02-08 | 31.84 | 38.26 | 6.38 | 20.01% | 26.78 | 38.26 | 63918 | 22172.47 | 11.10% |