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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 42.86 | 42.29 | -0.89 | -2.06% | 42.03 | 43.90 | 40799 | 17471.05 | 6.09% |
| 2024-05-10 | 44.70 | 43.18 | -1.25 | -2.81% | 43.12 | 44.92 | 55943 | 24485.43 | 8.35% |
| 2024-05-09 | 45.50 | 44.43 | -3.00 | -6.33% | 44.00 | 46.20 | 82082 | 36970.83 | 12.25% |
| 2024-05-08 | 45.88 | 47.43 | 3.00 | 6.75% | 44.88 | 48.72 | 104658 | 48845.15 | 15.61% |
| 2024-05-07 | 42.83 | 44.43 | 1.68 | 3.93% | 42.18 | 45.42 | 76529 | 33494.67 | 11.42% |
| 2024-05-06 | 39.38 | 42.75 | 4.12 | 10.67% | 39.38 | 42.94 | 49781 | 20683.90 | 7.43% |
| 2024-04-30 | 38.94 | 38.63 | -0.18 | -0.46% | 38.16 | 39.01 | 17405 | 6712.72 | 2.60% |
| 2024-04-29 | 37.43 | 38.81 | 1.27 | 3.38% | 37.41 | 38.94 | 20335 | 7825.24 | 3.03% |
| 2024-04-26 | 36.79 | 37.54 | 0.52 | 1.40% | 36.60 | 37.64 | 20336 | 7573.31 | 3.03% |
| 2024-04-25 | 35.50 | 37.02 | 1.25 | 3.49% | 35.32 | 37.33 | 26638 | 9771.27 | 3.97% |
| 2024-04-24 | 36.66 | 35.77 | -1.56 | -4.18% | 34.93 | 36.80 | 36977 | 13153.38 | 5.52% |
| 2024-04-23 | 36.64 | 37.33 | 0.84 | 2.30% | 36.24 | 37.59 | 18045 | 6689.30 | 2.87% |
| 2024-04-22 | 35.40 | 36.49 | 0.50 | 1.39% | 35.30 | 36.95 | 17527 | 6373.27 | 2.79% |
| 2024-04-19 | 36.00 | 35.99 | -0.49 | -1.34% | 35.50 | 36.38 | 14274 | 5115.78 | 2.27% |
| 2024-04-18 | 36.46 | 36.48 | -0.12 | -0.33% | 35.73 | 37.50 | 17470 | 6404.71 | 2.78% |
| 2024-04-17 | 35.44 | 36.60 | 1.49 | 4.24% | 35.39 | 37.00 | 19083 | 6914.73 | 3.04% |
| 2024-04-16 | 36.64 | 35.11 | -1.73 | -4.70% | 35.08 | 37.28 | 22747 | 8134.21 | 3.62% |
| 2024-04-15 | 37.99 | 36.84 | -1.26 | -3.31% | 36.07 | 38.54 | 19253 | 7149.87 | 3.06% |
| 2024-04-12 | 38.92 | 38.10 | -0.88 | -2.26% | 38.07 | 39.43 | 15665 | 6042.78 | 2.49% |
| 2024-04-11 | 39.52 | 38.98 | -0.79 | -1.99% | 38.85 | 39.96 | 17157 | 6748.22 | 2.73% |
| 2024-04-10 | 40.93 | 39.77 | -1.16 | -2.83% | 39.51 | 41.18 | 14918 | 5976.27 | 2.37% |
| 2024-04-09 | 39.02 | 40.93 | 2.03 | 5.22% | 38.76 | 40.97 | 18492 | 7416.49 | 2.94% |
| 2024-04-08 | 40.15 | 38.90 | -1.50 | -3.71% | 38.86 | 40.18 | 17899 | 7037.58 | 2.85% |
| 2024-04-03 | 40.99 | 40.40 | -0.74 | -1.80% | 40.36 | 41.50 | 16371 | 6689.24 | 2.61% |
| 2024-04-02 | 41.75 | 41.14 | -0.68 | -1.63% | 40.81 | 41.80 | 14741 | 6077.81 | 2.35% |
| 2024-04-01 | 40.93 | 41.82 | 1.01 | 2.47% | 40.93 | 41.89 | 19303 | 8017.28 | 3.07% |
| 2024-03-29 | 40.79 | 40.81 | -0.05 | -0.12% | 40.02 | 41.25 | 14524 | 5888.72 | 2.31% |
| 2024-03-28 | 39.96 | 40.86 | 0.91 | 2.28% | 39.61 | 41.50 | 17273 | 7029.59 | 2.75% |
| 2024-03-27 | 41.62 | 39.95 | -1.67 | -4.01% | 39.93 | 42.00 | 21687 | 8884.86 | 3.45% |
| 2024-03-26 | 42.30 | 41.62 | -0.77 | -1.82% | 41.09 | 42.63 | 20964 | 8747.34 | 3.34% |
| 2024-03-25 | 44.39 | 42.39 | -1.92 | -4.33% | 42.24 | 44.81 | 22285 | 9648.36 | 3.55% |
| 2024-03-22 | 46.00 | 44.31 | -1.89 | -4.09% | 43.98 | 46.97 | 28210 | 12653.94 | 4.49% |
| 2024-03-21 | 46.99 | 46.20 | -0.69 | -1.47% | 45.38 | 47.20 | 22710 | 10473.50 | 3.61% |
| 2024-03-20 | 46.68 | 46.89 | -0.01 | -0.02% | 46.29 | 47.69 | 17826 | 8362.62 | 2.84% |
| 2024-03-19 | 47.49 | 46.90 | -0.81 | -1.70% | 46.81 | 48.15 | 14721 | 6943.21 | 2.34% |
| 2024-03-18 | 46.26 | 47.71 | 1.45 | 3.13% | 46.19 | 47.88 | 21244 | 10022.65 | 3.38% |
| 2024-03-15 | 46.94 | 46.26 | -1.08 | -2.28% | 45.20 | 48.19 | 28906 | 13440.42 | 4.60% |
| 2024-03-14 | 52.50 | 47.34 | 1.71 | 3.75% | 46.56 | 52.60 | 48227 | 23384.17 | 7.67% |
| 2024-03-13 | 45.17 | 45.63 | 0.23 | 0.51% | 44.90 | 46.21 | 16285 | 7407.42 | 2.59% |
| 2024-03-12 | 44.97 | 45.40 | 0.48 | 1.07% | 44.95 | 46.21 | 17952 | 8166.33 | 2.86% |
| 2024-03-11 | 42.50 | 44.92 | 2.66 | 6.29% | 41.98 | 45.15 | 23103 | 10199.26 | 3.68% |
| 2024-03-08 | 41.94 | 42.26 | 0.33 | 0.79% | 41.36 | 42.69 | 13386 | 5618.78 | 2.13% |
| 2024-03-07 | 42.80 | 41.93 | -1.57 | -3.61% | 41.93 | 44.00 | 14960 | 6401.19 | 2.38% |
| 2024-03-06 | 43.83 | 43.50 | -0.50 | -1.14% | 42.59 | 44.35 | 13990 | 6058.37 | 2.23% |
| 2024-03-05 | 45.25 | 44.00 | -1.60 | -3.51% | 43.61 | 45.45 | 19252 | 8519.43 | 3.06% |
| 2024-03-04 | 44.50 | 45.60 | 1.10 | 2.47% | 44.32 | 47.23 | 23581 | 10827.79 | 3.75% |
| 2024-03-01 | 44.58 | 44.50 | -0.08 | -0.18% | 43.80 | 45.00 | 19970 | 8870.77 | 3.18% |
| 2024-02-29 | 43.20 | 44.58 | 1.35 | 3.12% | 42.68 | 44.90 | 20397 | 9000.01 | 3.25% |
| 2024-02-28 | 45.44 | 43.23 | -1.97 | -4.36% | 43.18 | 48.25 | 33629 | 15502.75 | 5.35% |
| 2024-02-27 | 44.06 | 45.20 | 1.08 | 2.45% | 43.30 | 45.22 | 15419 | 6833.01 | 2.45% |
| 2024-02-26 | 43.28 | 44.12 | 0.97 | 2.25% | 43.18 | 44.73 | 17143 | 7521.25 | 2.73% |
| 2024-02-23 | 42.77 | 43.15 | 0.42 | 0.98% | 41.90 | 43.18 | 14026 | 5970.76 | 2.23% |
| 2024-02-22 | 42.44 | 42.73 | 0.12 | 0.28% | 41.89 | 42.95 | 14052 | 5959.58 | 2.24% |
| 2024-02-21 | 41.60 | 42.61 | 0.43 | 1.02% | 41.30 | 43.88 | 17107 | 7314.22 | 2.72% |
| 2024-02-20 | 41.72 | 42.18 | 0.36 | 0.86% | 41.03 | 42.52 | 12493 | 5229.83 | 1.99% |
| 2024-02-19 | 43.70 | 41.82 | -1.83 | -4.19% | 41.31 | 44.39 | 28017 | 11902.68 | 4.46% |
| 2024-02-08 | 41.11 | 43.65 | 2.86 | 7.01% | 41.06 | 44.47 | 30641 | 13253.55 | 4.88% |
| 2024-02-07 | 39.37 | 40.79 | 1.49 | 3.79% | 38.63 | 42.20 | 29302 | 12018.42 | 4.66% |
| 2024-02-06 | 34.25 | 39.30 | 4.75 | 13.75% | 33.37 | 39.45 | 31081 | 11378.49 | 4.95% |
| 2024-02-05 | 37.01 | 34.55 | -2.48 | -6.70% | 33.00 | 37.04 | 26789 | 9322.03 | 4.26% |