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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 43.22 | 42.71 | -1.80 | -4.04% | 42.00 | 44.32 | 116130 | 49659.59 | 14.72% |
| 2024-05-08 | 41.30 | 44.51 | 2.92 | 7.02% | 40.58 | 48.03 | 199543 | 88090.95 | 25.30% |
| 2024-05-07 | 35.89 | 41.59 | 6.93 | 19.99% | 35.23 | 41.59 | 105530 | 40675.37 | 13.38% |
| 2024-05-06 | 34.50 | 34.66 | 1.16 | 3.46% | 33.89 | 34.68 | 34610 | 11894.35 | 4.39% |
| 2024-04-30 | 33.61 | 33.50 | 0.00 | 0.00% | 32.89 | 33.80 | 29765 | 9938.49 | 3.77% |
| 2024-04-29 | 32.62 | 33.50 | 0.90 | 2.76% | 32.60 | 33.73 | 37075 | 12399.70 | 4.70% |
| 2024-04-26 | 32.56 | 32.60 | 0.14 | 0.43% | 32.10 | 32.80 | 33952 | 11031.68 | 4.30% |
| 2024-04-25 | 31.96 | 32.46 | 0.38 | 1.18% | 31.81 | 33.79 | 39205 | 12884.91 | 4.97% |
| 2024-04-24 | 32.10 | 32.08 | -0.43 | -1.32% | 31.35 | 32.33 | 43462 | 13817.24 | 5.51% |
| 2024-04-23 | 31.97 | 32.51 | -4.92 | -13.14% | 31.90 | 33.69 | 76328 | 24757.76 | 9.68% |
| 2024-04-22 | 35.92 | 37.43 | 1.51 | 4.20% | 35.73 | 37.44 | 32413 | 11974.48 | 4.11% |
| 2024-04-19 | 36.30 | 35.92 | -0.47 | -1.29% | 35.63 | 36.40 | 18012 | 6463.23 | 2.28% |
| 2024-04-18 | 36.90 | 36.39 | -0.53 | -1.44% | 36.30 | 37.25 | 21640 | 7968.59 | 2.74% |
| 2024-04-17 | 35.55 | 36.92 | 2.02 | 5.79% | 35.54 | 36.95 | 28825 | 10519.15 | 3.65% |
| 2024-04-16 | 37.20 | 34.90 | -2.55 | -6.81% | 34.84 | 37.50 | 31310 | 11176.06 | 3.97% |
| 2024-04-15 | 38.55 | 37.45 | -1.27 | -3.28% | 36.78 | 39.15 | 26852 | 10130.09 | 3.40% |
| 2024-04-12 | 39.46 | 38.72 | -0.92 | -2.32% | 38.60 | 39.89 | 19091 | 7456.09 | 2.42% |
| 2024-04-11 | 39.69 | 39.64 | -0.41 | -1.02% | 39.32 | 40.46 | 18205 | 7259.62 | 2.31% |
| 2024-04-10 | 41.00 | 40.05 | -1.24 | -3.00% | 39.50 | 41.10 | 21635 | 8706.07 | 2.74% |
| 2024-04-09 | 40.05 | 41.29 | 1.54 | 3.87% | 39.60 | 41.40 | 26772 | 10879.47 | 3.39% |
| 2024-04-08 | 41.11 | 39.75 | -1.55 | -3.75% | 39.71 | 41.16 | 27708 | 11124.87 | 3.51% |
| 2024-04-03 | 42.00 | 41.30 | -0.84 | -1.99% | 41.30 | 42.40 | 21745 | 9066.33 | 2.76% |
| 2024-04-02 | 42.99 | 42.14 | -0.84 | -1.95% | 41.68 | 43.33 | 26125 | 11022.64 | 3.31% |
| 2024-04-01 | 40.54 | 42.98 | 2.43 | 5.99% | 40.54 | 43.00 | 40403 | 16980.79 | 5.12% |
| 2024-03-29 | 40.00 | 40.55 | -0.40 | -0.98% | 40.00 | 41.23 | 23871 | 9653.57 | 3.03% |
| 2024-03-28 | 40.50 | 40.95 | -0.26 | -0.63% | 39.77 | 41.75 | 33762 | 13801.38 | 4.28% |
| 2024-03-27 | 41.00 | 41.21 | 0.21 | 0.51% | 40.80 | 43.00 | 47777 | 20110.91 | 6.06% |
| 2024-03-26 | 41.08 | 41.00 | -0.39 | -0.94% | 40.03 | 41.51 | 28050 | 11450.37 | 3.56% |
| 2024-03-25 | 42.60 | 41.39 | -1.55 | -3.61% | 41.33 | 43.50 | 27631 | 11711.09 | 3.50% |
| 2024-03-22 | 44.51 | 42.94 | -1.64 | -3.68% | 42.70 | 44.62 | 34143 | 14786.92 | 4.33% |
| 2024-03-21 | 45.33 | 44.58 | -0.74 | -1.63% | 44.30 | 45.33 | 33971 | 15211.20 | 4.31% |
| 2024-03-20 | 44.70 | 45.32 | 0.36 | 0.80% | 44.31 | 45.52 | 39319 | 17697.10 | 4.98% |
| 2024-03-19 | 44.80 | 44.96 | -0.14 | -0.31% | 44.62 | 45.99 | 39967 | 18088.61 | 5.07% |
| 2024-03-18 | 44.21 | 45.10 | 0.58 | 1.30% | 43.72 | 45.28 | 44210 | 19711.88 | 5.60% |
| 2024-03-15 | 44.28 | 44.52 | 0.29 | 0.66% | 44.01 | 45.21 | 43021 | 19196.03 | 5.45% |
| 2024-03-14 | 45.01 | 44.23 | 0.37 | 0.84% | 43.78 | 45.94 | 65310 | 29367.80 | 8.28% |
| 2024-03-13 | 44.00 | 43.86 | -0.40 | -0.90% | 43.25 | 44.29 | 39277 | 17161.97 | 4.98% |
| 2024-03-12 | 43.41 | 44.26 | 0.93 | 2.15% | 43.20 | 45.37 | 54614 | 24356.18 | 6.92% |
| 2024-03-11 | 41.40 | 43.33 | 1.85 | 4.46% | 41.31 | 43.37 | 44675 | 19050.56 | 5.66% |
| 2024-03-08 | 41.12 | 41.48 | 0.37 | 0.90% | 41.08 | 42.38 | 22876 | 9513.38 | 2.90% |
| 2024-03-07 | 42.20 | 41.11 | -1.38 | -3.25% | 41.03 | 42.65 | 28335 | 11831.45 | 3.59% |
| 2024-03-06 | 42.88 | 42.49 | -0.29 | -0.68% | 41.48 | 42.98 | 31364 | 13240.87 | 3.98% |
| 2024-03-05 | 43.83 | 42.78 | -1.56 | -3.52% | 42.44 | 43.85 | 39840 | 17138.57 | 5.05% |
| 2024-03-04 | 43.00 | 44.34 | 1.35 | 3.14% | 42.70 | 45.72 | 57065 | 25254.63 | 7.23% |
| 2024-03-01 | 42.16 | 42.99 | 0.58 | 1.37% | 41.82 | 42.99 | 37388 | 15886.58 | 4.74% |
| 2024-02-29 | 40.51 | 42.41 | 1.09 | 2.64% | 40.51 | 42.45 | 43495 | 18201.83 | 5.51% |
| 2024-02-28 | 44.98 | 41.32 | -2.86 | -6.47% | 41.21 | 46.05 | 68892 | 30448.62 | 8.73% |
| 2024-02-27 | 42.18 | 44.18 | 1.52 | 3.56% | 42.16 | 44.19 | 43550 | 18847.28 | 5.52% |
| 2024-02-26 | 42.42 | 42.66 | 0.17 | 0.40% | 41.79 | 43.34 | 42127 | 17911.69 | 5.34% |
| 2024-02-23 | 41.98 | 42.49 | 0.43 | 1.02% | 41.44 | 42.59 | 46323 | 19476.30 | 5.87% |
| 2024-02-22 | 40.51 | 42.06 | 1.05 | 2.56% | 40.50 | 42.76 | 48053 | 19934.40 | 6.09% |
| 2024-02-21 | 40.95 | 41.01 | -0.48 | -1.16% | 40.38 | 42.20 | 47849 | 19769.73 | 6.07% |
| 2024-02-20 | 40.00 | 41.49 | 1.11 | 2.75% | 39.15 | 43.10 | 49416 | 20598.91 | 6.26% |
| 2024-02-19 | 39.78 | 40.38 | 0.70 | 1.76% | 39.38 | 41.20 | 39686 | 15989.42 | 5.03% |
| 2024-02-08 | 37.88 | 39.68 | 1.80 | 4.75% | 37.78 | 40.25 | 41384 | 16270.62 | 5.25% |
| 2024-02-07 | 37.82 | 37.88 | 0.29 | 0.77% | 37.21 | 39.37 | 49222 | 18952.59 | 6.24% |
| 2024-02-06 | 33.01 | 37.59 | 3.98 | 11.84% | 31.84 | 38.52 | 46929 | 16580.23 | 5.95% |
| 2024-02-05 | 36.55 | 33.61 | -3.32 | -8.99% | 32.60 | 37.33 | 40062 | 13753.99 | 5.08% |
| 2024-02-02 | 38.90 | 36.93 | -2.17 | -5.55% | 35.47 | 39.58 | 34263 | 12895.90 | 4.34% |
| 2024-02-01 | 38.34 | 39.10 | 0.47 | 1.22% | 37.86 | 39.90 | 27482 | 10761.55 | 3.48% |
| 2024-01-31 | 41.16 | 38.63 | -2.97 | -7.14% | 38.56 | 41.88 | 36799 | 14670.93 | 4.66% |
| 2024-01-30 | 44.15 | 41.60 | -2.89 | -6.50% | 41.15 | 44.28 | 40280 | 17066.40 | 5.11% |