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 | 41.59 | 40.36 | -1.03 | -2.49% | 40.26 | 41.59 | 11155 | 4539.10 | 2.90% |
| 2024-05-09 | 40.36 | 41.39 | 1.17 | 2.91% | 40.35 | 42.28 | 10187 | 4227.18 | 2.65% |
| 2024-05-08 | 41.11 | 40.22 | -0.83 | -2.02% | 40.16 | 41.11 | 5942 | 2407.38 | 1.54% |
| 2024-05-07 | 41.55 | 41.05 | -0.25 | -0.61% | 40.76 | 41.69 | 7680 | 3150.14 | 2.00% |
| 2024-05-06 | 40.79 | 41.30 | 1.16 | 2.89% | 40.37 | 41.51 | 15833 | 6509.39 | 4.11% |
| 2024-04-30 | 40.00 | 40.14 | 0.14 | 0.35% | 39.81 | 40.77 | 18326 | 7358.59 | 4.76% |
| 2024-04-29 | 39.38 | 40.00 | 0.50 | 1.27% | 39.35 | 40.15 | 12566 | 5017.54 | 3.27% |
| 2024-04-26 | 39.51 | 39.50 | -0.22 | -0.55% | 39.20 | 40.38 | 12099 | 4821.01 | 3.14% |
| 2024-04-25 | 39.80 | 39.72 | -1.04 | -2.55% | 39.62 | 41.26 | 15462 | 6204.61 | 4.02% |
| 2024-04-24 | 39.99 | 40.76 | 4.17 | 11.40% | 38.40 | 40.97 | 29549 | 11781.55 | 7.68% |
| 2024-04-23 | 35.13 | 36.59 | 1.14 | 3.22% | 35.12 | 36.77 | 9283 | 3350.74 | 2.41% |
| 2024-04-22 | 34.40 | 35.45 | 1.24 | 3.62% | 33.50 | 35.45 | 6205 | 2136.67 | 1.61% |
| 2024-04-19 | 34.36 | 34.21 | -0.27 | -0.78% | 33.68 | 34.69 | 4781 | 1632.41 | 1.24% |
| 2024-04-18 | 35.11 | 34.48 | -0.29 | -0.83% | 33.78 | 35.12 | 8229 | 2832.99 | 2.14% |
| 2024-04-17 | 33.49 | 34.77 | 1.73 | 5.24% | 33.21 | 34.77 | 6322 | 2179.55 | 1.64% |
| 2024-04-16 | 34.47 | 33.04 | -1.61 | -4.65% | 32.50 | 34.50 | 6202 | 2060.69 | 1.61% |
| 2024-04-15 | 37.15 | 34.65 | -2.50 | -6.73% | 34.00 | 37.31 | 9822 | 3474.71 | 2.55% |
| 2024-04-12 | 37.60 | 37.15 | -0.38 | -1.01% | 37.12 | 38.19 | 3330 | 1255.89 | 0.87% |
| 2024-04-11 | 37.06 | 37.53 | 0.05 | 0.13% | 37.06 | 38.25 | 3113 | 1177.56 | 0.81% |
| 2024-04-10 | 38.47 | 37.48 | -0.91 | -2.37% | 36.94 | 38.48 | 4372 | 1641.44 | 1.14% |
| 2024-04-09 | 37.99 | 38.39 | 1.01 | 2.70% | 37.42 | 38.46 | 4163 | 1582.80 | 1.08% |
| 2024-04-08 | 38.93 | 37.38 | -1.62 | -4.15% | 37.30 | 39.23 | 6572 | 2492.77 | 1.71% |
| 2024-04-03 | 40.04 | 39.00 | -1.00 | -2.50% | 38.62 | 40.05 | 6314 | 2469.76 | 1.64% |
| 2024-04-02 | 40.03 | 40.00 | -0.35 | -0.87% | 39.69 | 40.38 | 3998 | 1598.71 | 1.04% |
| 2024-04-01 | 40.38 | 40.35 | -0.01 | -0.02% | 39.65 | 40.48 | 7665 | 3067.09 | 1.99% |
| 2024-03-29 | 38.01 | 40.36 | 1.92 | 4.99% | 37.82 | 40.90 | 10080 | 3973.47 | 2.62% |
| 2024-03-28 | 37.89 | 38.44 | 1.11 | 2.97% | 37.09 | 39.06 | 5523 | 2118.52 | 1.44% |
| 2024-03-27 | 38.67 | 37.33 | -1.34 | -3.47% | 37.30 | 38.89 | 5381 | 2031.32 | 1.40% |
| 2024-03-26 | 38.80 | 38.67 | -0.10 | -0.26% | 38.08 | 39.36 | 6003 | 2323.25 | 1.56% |
| 2024-03-25 | 40.31 | 38.77 | -1.73 | -4.27% | 38.77 | 40.72 | 9284 | 3679.26 | 2.41% |
| 2024-03-22 | 41.78 | 40.50 | -1.62 | -3.85% | 39.98 | 41.88 | 14308 | 5840.73 | 3.72% |
| 2024-03-21 | 40.57 | 42.12 | 1.54 | 3.79% | 39.98 | 43.01 | 16933 | 7057.52 | 4.40% |
| 2024-03-20 | 39.71 | 40.58 | 0.87 | 2.19% | 39.65 | 40.59 | 8201 | 3305.20 | 2.13% |
| 2024-03-19 | 39.42 | 39.71 | 0.28 | 0.71% | 39.03 | 40.50 | 8712 | 3467.07 | 2.26% |
| 2024-03-18 | 38.79 | 39.43 | 0.99 | 2.58% | 38.66 | 39.50 | 6510 | 2554.16 | 1.69% |
| 2024-03-15 | 37.77 | 38.44 | 0.56 | 1.48% | 37.52 | 38.56 | 5931 | 2263.82 | 1.54% |
| 2024-03-14 | 38.81 | 37.88 | -0.93 | -2.40% | 37.24 | 38.99 | 8412 | 3200.00 | 2.19% |
| 2024-03-13 | 38.77 | 38.81 | 0.39 | 1.02% | 38.26 | 39.35 | 7749 | 3012.67 | 2.01% |
| 2024-03-12 | 38.01 | 38.42 | 0.41 | 1.08% | 37.85 | 38.68 | 6642 | 2547.24 | 1.73% |
| 2024-03-11 | 37.44 | 38.01 | 0.34 | 0.90% | 36.85 | 38.01 | 6852 | 2571.95 | 1.78% |
| 2024-03-08 | 37.41 | 37.67 | 0.02 | 0.05% | 36.70 | 37.90 | 8979 | 3347.56 | 2.33% |
| 2024-03-07 | 39.05 | 37.65 | -1.93 | -4.88% | 37.36 | 39.88 | 16010 | 6165.46 | 4.16% |
| 2024-03-06 | 37.09 | 39.58 | 2.32 | 6.23% | 36.39 | 41.60 | 18626 | 7347.52 | 4.84% |
| 2024-03-05 | 37.71 | 37.26 | -0.44 | -1.17% | 36.70 | 37.99 | 5511 | 2058.13 | 1.43% |
| 2024-03-04 | 37.88 | 37.70 | 0.43 | 1.15% | 36.67 | 38.15 | 6254 | 2347.78 | 1.63% |
| 2024-03-01 | 36.57 | 37.27 | 0.72 | 1.97% | 36.57 | 37.68 | 7510 | 2799.30 | 1.95% |
| 2024-02-29 | 34.98 | 36.55 | 1.71 | 4.91% | 34.80 | 36.55 | 9348 | 3362.75 | 2.43% |
| 2024-02-28 | 38.75 | 34.84 | -3.91 | -10.09% | 34.76 | 39.18 | 14845 | 5500.51 | 3.86% |
| 2024-02-27 | 37.07 | 38.75 | 1.28 | 3.42% | 37.02 | 38.75 | 7604 | 2900.54 | 1.98% |
| 2024-02-26 | 36.75 | 37.47 | 0.75 | 2.04% | 36.56 | 38.28 | 8860 | 3312.79 | 2.30% |
| 2024-02-23 | 35.60 | 36.72 | 1.15 | 3.23% | 35.21 | 36.83 | 8870 | 3199.37 | 2.31% |
| 2024-02-22 | 34.70 | 35.57 | 0.87 | 2.51% | 34.52 | 35.68 | 7879 | 2771.60 | 2.05% |
| 2024-02-21 | 34.11 | 34.70 | -0.03 | -0.09% | 34.11 | 35.86 | 8070 | 2828.21 | 2.10% |
| 2024-02-20 | 33.40 | 34.73 | 0.87 | 2.57% | 33.25 | 34.94 | 8490 | 2892.75 | 2.21% |
| 2024-02-19 | 32.80 | 33.86 | 1.70 | 5.29% | 32.80 | 34.30 | 9520 | 3201.24 | 2.47% |
| 2024-02-08 | 29.16 | 32.16 | 3.00 | 10.29% | 28.80 | 33.04 | 13248 | 4095.58 | 3.44% |
| 2024-02-07 | 30.47 | 29.16 | -1.56 | -5.08% | 29.02 | 30.85 | 10850 | 3255.09 | 2.82% |
| 2024-02-06 | 28.59 | 30.72 | 1.25 | 4.24% | 27.11 | 31.51 | 12283 | 3578.84 | 3.19% |
| 2024-02-05 | 32.06 | 29.47 | -2.83 | -8.76% | 27.53 | 32.06 | 14511 | 4271.75 | 3.77% |
| 2024-02-02 | 34.39 | 32.30 | -2.07 | -6.02% | 31.10 | 35.23 | 12697 | 4181.11 | 3.30% |