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 | 39.59 | 38.46 | -1.11 | -2.81% | 38.18 | 39.78 | 9084 | 3508.48 | 1.38% |
| 2024-05-09 | 38.80 | 39.57 | 1.07 | 2.78% | 38.47 | 39.99 | 6861 | 2695.85 | 1.04% |
| 2024-05-08 | 39.80 | 38.50 | -1.25 | -3.14% | 38.38 | 40.00 | 7643 | 2971.82 | 1.16% |
| 2024-05-07 | 40.44 | 39.75 | -0.52 | -1.29% | 39.71 | 40.98 | 8020 | 3205.91 | 1.22% |
| 2024-05-06 | 39.36 | 40.27 | 1.30 | 3.34% | 39.15 | 40.92 | 17218 | 6953.85 | 2.61% |
| 2024-04-30 | 39.86 | 38.97 | -0.49 | -1.24% | 38.54 | 39.97 | 9602 | 3748.21 | 1.45% |
| 2024-04-29 | 37.31 | 39.46 | 1.63 | 4.31% | 37.31 | 39.49 | 14287 | 5565.80 | 2.17% |
| 2024-04-26 | 38.49 | 37.83 | -1.82 | -4.59% | 36.89 | 38.49 | 17200 | 6508.45 | 2.61% |
| 2024-04-25 | 39.67 | 39.65 | -0.01 | -0.03% | 39.35 | 40.50 | 7292 | 2901.56 | 1.10% |
| 2024-04-24 | 39.29 | 39.66 | 0.36 | 0.92% | 38.75 | 39.78 | 8200 | 3234.07 | 1.24% |
| 2024-04-23 | 38.31 | 39.30 | 1.03 | 2.69% | 37.81 | 39.61 | 7682 | 2997.23 | 1.16% |
| 2024-04-22 | 37.40 | 38.27 | 0.45 | 1.19% | 36.68 | 38.55 | 7909 | 3005.69 | 1.20% |
| 2024-04-19 | 38.07 | 37.82 | -0.71 | -1.84% | 37.30 | 38.96 | 7248 | 2735.03 | 1.10% |
| 2024-04-18 | 38.27 | 38.53 | 0.26 | 0.68% | 37.37 | 39.49 | 10024 | 3873.28 | 1.52% |
| 2024-04-17 | 36.71 | 38.27 | 1.61 | 4.39% | 36.71 | 38.50 | 12663 | 4803.67 | 1.92% |
| 2024-04-16 | 39.00 | 36.66 | -2.70 | -6.86% | 36.50 | 39.34 | 12830 | 4808.38 | 1.94% |
| 2024-04-15 | 40.00 | 39.36 | -1.29 | -3.17% | 38.55 | 40.97 | 12202 | 4838.91 | 1.85% |
| 2024-04-12 | 41.06 | 40.65 | 0.04 | 0.10% | 40.60 | 41.60 | 6237 | 2556.66 | 0.95% |
| 2024-04-11 | 41.10 | 40.61 | -0.52 | -1.26% | 40.58 | 41.56 | 6948 | 2849.66 | 1.05% |
| 2024-04-10 | 42.21 | 41.13 | -1.27 | -3.00% | 40.89 | 42.45 | 6159 | 2544.41 | 0.93% |
| 2024-04-09 | 41.23 | 42.40 | 1.37 | 3.34% | 40.37 | 42.45 | 9490 | 3934.06 | 1.44% |
| 2024-04-08 | 43.03 | 41.03 | -1.42 | -3.35% | 41.00 | 43.03 | 10680 | 4413.69 | 1.62% |
| 2024-04-03 | 43.19 | 42.45 | -1.08 | -2.48% | 42.20 | 43.43 | 9107 | 3874.49 | 1.38% |
| 2024-04-02 | 43.97 | 43.53 | -0.42 | -0.96% | 43.25 | 44.24 | 7139 | 3110.20 | 1.08% |
| 2024-04-01 | 43.56 | 43.95 | 0.67 | 1.55% | 43.48 | 44.50 | 12826 | 5643.58 | 1.94% |
| 2024-03-29 | 42.89 | 43.28 | 0.22 | 0.51% | 42.38 | 43.34 | 6165 | 2646.64 | 0.99% |
| 2024-03-28 | 41.86 | 43.06 | 1.20 | 2.87% | 41.00 | 43.88 | 14084 | 6024.82 | 2.26% |
| 2024-03-27 | 43.78 | 41.86 | -2.09 | -4.76% | 41.72 | 43.88 | 10095 | 4312.75 | 1.62% |
| 2024-03-26 | 43.88 | 43.95 | -0.01 | -0.02% | 43.30 | 44.49 | 8112 | 3560.51 | 1.30% |
| 2024-03-25 | 45.60 | 43.96 | -1.64 | -3.60% | 43.96 | 45.78 | 9019 | 4040.88 | 1.45% |
| 2024-03-22 | 46.55 | 45.60 | -0.68 | -1.47% | 45.42 | 46.83 | 7964 | 3653.74 | 1.28% |
| 2024-03-21 | 47.25 | 46.28 | -0.74 | -1.57% | 45.90 | 47.47 | 9255 | 4295.62 | 1.49% |
| 2024-03-20 | 47.00 | 47.02 | -0.03 | -0.06% | 46.50 | 48.19 | 10049 | 4740.44 | 1.61% |
| 2024-03-19 | 47.08 | 47.05 | -0.27 | -0.57% | 46.00 | 48.30 | 14860 | 7047.49 | 2.39% |
| 2024-03-18 | 46.57 | 47.32 | 1.22 | 2.65% | 45.30 | 47.70 | 20606 | 9600.81 | 3.31% |
| 2024-03-15 | 45.82 | 46.10 | 0.15 | 0.33% | 45.00 | 46.19 | 8436 | 3850.89 | 1.36% |
| 2024-03-14 | 47.23 | 45.95 | -1.43 | -3.02% | 45.61 | 47.28 | 7170 | 3324.59 | 1.15% |
| 2024-03-13 | 47.35 | 47.38 | 0.03 | 0.06% | 47.12 | 47.88 | 9031 | 4292.77 | 1.45% |
| 2024-03-12 | 46.82 | 47.35 | 0.15 | 0.32% | 46.48 | 47.83 | 9782 | 4614.05 | 1.57% |
| 2024-03-11 | 46.45 | 47.20 | 1.04 | 2.25% | 46.19 | 47.25 | 10568 | 4941.81 | 1.70% |
| 2024-03-08 | 44.47 | 46.16 | 1.76 | 3.96% | 44.36 | 46.36 | 9118 | 4161.84 | 1.47% |
| 2024-03-07 | 45.15 | 44.40 | -0.90 | -1.99% | 44.30 | 46.22 | 7688 | 3459.60 | 1.24% |
| 2024-03-06 | 46.20 | 45.30 | -1.02 | -2.20% | 44.31 | 46.32 | 14017 | 6334.62 | 2.25% |
| 2024-03-05 | 47.88 | 46.32 | -1.90 | -3.94% | 45.71 | 47.88 | 13930 | 6497.59 | 2.24% |
| 2024-03-04 | 47.81 | 48.22 | -0.27 | -0.56% | 47.12 | 48.63 | 7866 | 3762.76 | 1.26% |
| 2024-03-01 | 47.45 | 48.49 | 1.04 | 2.19% | 47.12 | 48.83 | 14814 | 7121.82 | 2.38% |
| 2024-02-29 | 45.90 | 47.45 | 1.19 | 2.57% | 45.51 | 47.52 | 10145 | 4759.63 | 1.63% |
| 2024-02-28 | 48.61 | 46.26 | -2.35 | -4.83% | 46.26 | 49.66 | 14187 | 6820.65 | 2.28% |
| 2024-02-27 | 47.76 | 48.61 | 0.69 | 1.44% | 46.50 | 48.75 | 12721 | 6106.26 | 2.04% |
| 2024-02-26 | 49.00 | 47.92 | -1.43 | -2.90% | 46.98 | 49.40 | 15154 | 7264.27 | 2.44% |
| 2024-02-23 | 49.79 | 49.35 | -0.53 | -1.06% | 48.60 | 50.46 | 16287 | 8021.29 | 2.62% |
| 2024-02-22 | 50.25 | 49.88 | -0.93 | -1.83% | 49.10 | 51.20 | 7800 | 3887.30 | 1.25% |
| 2024-02-21 | 50.60 | 50.81 | -1.08 | -2.08% | 49.50 | 51.99 | 7169 | 3660.02 | 1.15% |
| 2024-02-20 | 50.62 | 51.89 | 0.99 | 1.94% | 48.23 | 52.50 | 9013 | 4496.05 | 1.45% |
| 2024-02-19 | 52.32 | 50.90 | -0.94 | -1.81% | 50.00 | 52.90 | 6910 | 3542.60 | 1.11% |
| 2024-02-08 | 43.88 | 51.84 | 7.19 | 16.10% | 43.88 | 53.30 | 15492 | 7711.25 | 2.49% |
| 2024-02-07 | 45.08 | 44.65 | -1.35 | -2.93% | 43.50 | 46.93 | 14870 | 6733.56 | 2.39% |
| 2024-02-06 | 44.06 | 46.00 | 1.71 | 3.86% | 42.00 | 47.50 | 14458 | 6396.99 | 2.32% |
| 2024-02-05 | 43.19 | 44.29 | -0.71 | -1.58% | 39.93 | 46.50 | 12791 | 5468.01 | 2.06% |
| 2024-02-02 | 45.93 | 45.00 | -1.93 | -4.11% | 43.86 | 48.49 | 9415 | 4364.12 | 1.51% |
| 2024-02-01 | 47.86 | 46.93 | -1.62 | -3.34% | 46.50 | 49.63 | 13662 | 6505.23 | 2.20% |