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 | 39.25 | 37.00 | -2.19 | -5.59% | 37.00 | 39.60 | 167215 | 62945.61 | 11.28% |
| 2024-05-09 | 39.22 | 39.19 | 0.09 | 0.23% | 38.08 | 39.92 | 168103 | 65562.62 | 11.34% |
| 2024-05-08 | 40.23 | 39.10 | -2.00 | -4.87% | 37.60 | 40.89 | 185465 | 73078.26 | 12.51% |
| 2024-05-07 | 39.70 | 41.10 | 1.65 | 4.18% | 39.70 | 42.66 | 226818 | 93666.59 | 15.30% |
| 2024-05-06 | 38.69 | 39.45 | 0.75 | 1.94% | 38.69 | 40.40 | 175338 | 69547.47 | 11.83% |
| 2024-04-30 | 44.88 | 38.70 | -6.77 | -14.89% | 37.77 | 44.88 | 290540 | 115815.23 | 19.60% |
| 2024-04-29 | 44.07 | 45.47 | 1.17 | 2.64% | 43.69 | 46.00 | 285657 | 128479.62 | 19.28% |
| 2024-04-26 | 45.61 | 44.30 | -2.71 | -5.76% | 42.90 | 49.00 | 407709 | 188607.47 | 27.51% |
| 2024-04-25 | 43.95 | 47.01 | 2.51 | 5.64% | 43.51 | 48.11 | 332620 | 154286.83 | 22.44% |
| 2024-04-24 | 40.30 | 44.50 | 1.41 | 3.27% | 40.30 | 46.80 | 322937 | 143624.61 | 21.79% |
| 2024-04-23 | 42.88 | 43.09 | -0.07 | -0.16% | 42.00 | 45.70 | 311624 | 137340.23 | 21.03% |
| 2024-04-22 | 46.90 | 43.16 | -6.22 | -12.60% | 42.80 | 47.86 | 365164 | 163204.05 | 24.64% |
| 2024-04-19 | 41.85 | 49.38 | 8.23 | 20.00% | 40.86 | 49.38 | 496352 | 223930.66 | 33.49% |
| 2024-04-18 | 42.50 | 41.15 | -1.76 | -4.10% | 40.88 | 46.98 | 444966 | 193519.86 | 30.02% |
| 2024-04-17 | 38.10 | 42.91 | 5.65 | 15.16% | 38.10 | 43.99 | 346905 | 143103.41 | 23.41% |
| 2024-04-16 | 35.80 | 37.26 | 0.26 | 0.70% | 35.70 | 40.60 | 303330 | 115740.27 | 20.47% |
| 2024-04-15 | 36.26 | 37.00 | 0.40 | 1.09% | 35.44 | 38.60 | 261008 | 97157.62 | 17.61% |
| 2024-04-12 | 36.66 | 36.60 | -0.06 | -0.16% | 35.47 | 37.87 | 251800 | 91958.32 | 16.99% |
| 2024-04-11 | 42.10 | 36.66 | -9.17 | -20.01% | 36.66 | 42.78 | 376636 | 149490.59 | 25.41% |
| 2024-04-10 | 40.00 | 45.83 | 4.93 | 12.05% | 39.55 | 47.00 | 454009 | 195088.77 | 30.63% |
| 2024-04-09 | 43.86 | 40.90 | -3.80 | -8.50% | 40.11 | 45.00 | 368088 | 156876.22 | 24.84% |
| 2024-04-08 | 42.89 | 44.70 | 1.01 | 2.31% | 41.01 | 45.36 | 377456 | 163765.45 | 25.47% |
| 2024-04-03 | 41.53 | 43.69 | 0.83 | 1.94% | 40.30 | 45.77 | 432361 | 187354.12 | 29.17% |
| 2024-04-02 | 43.68 | 42.86 | -1.28 | -2.90% | 39.71 | 44.26 | 439955 | 186130.55 | 29.69% |
| 2024-04-01 | 42.00 | 44.14 | 2.14 | 5.10% | 40.99 | 47.27 | 490579 | 213866.30 | 33.10% |
| 2024-03-29 | 39.00 | 42.00 | 6.12 | 17.06% | 38.66 | 43.06 | 516439 | 212537.81 | 34.85% |
| 2024-03-28 | 32.99 | 35.88 | 5.98 | 20.00% | 32.82 | 35.88 | 259534 | 90015.27 | 17.51% |
| 2024-03-27 | 26.31 | 29.90 | 2.51 | 9.16% | 24.51 | 32.87 | 371601 | 108054.21 | 25.07% |
| 2024-03-26 | 28.20 | 27.39 | -1.60 | -5.52% | 27.39 | 28.69 | 124172 | 34745.67 | 8.38% |
| 2024-03-25 | 28.25 | 28.99 | 0.88 | 3.13% | 27.58 | 29.26 | 186541 | 53404.00 | 12.59% |
| 2024-03-22 | 28.00 | 28.11 | -0.36 | -1.26% | 26.77 | 29.50 | 191659 | 53884.52 | 12.93% |
| 2024-03-21 | 28.45 | 28.47 | -0.91 | -3.10% | 27.72 | 30.49 | 221406 | 63801.67 | 14.94% |
| 2024-03-20 | 27.48 | 29.38 | 1.88 | 6.84% | 27.48 | 30.17 | 232809 | 67295.30 | 15.71% |
| 2024-03-19 | 28.13 | 27.50 | 0.30 | 1.10% | 27.17 | 29.29 | 237009 | 66636.19 | 15.99% |
| 2024-03-18 | 25.60 | 27.20 | 1.88 | 7.42% | 25.11 | 27.48 | 204454 | 54575.28 | 13.80% |
| 2024-03-15 | 24.48 | 25.32 | 0.85 | 3.47% | 24.20 | 25.50 | 118308 | 29403.25 | 7.98% |
| 2024-03-14 | 25.20 | 24.47 | -1.16 | -4.53% | 23.93 | 25.96 | 132810 | 32907.94 | 8.96% |
| 2024-03-13 | 25.60 | 25.63 | -0.85 | -3.21% | 25.05 | 26.47 | 191641 | 48990.32 | 12.93% |
| 2024-03-12 | 24.00 | 26.48 | 1.98 | 8.08% | 23.73 | 28.23 | 279811 | 72174.22 | 18.88% |
| 2024-03-11 | 23.40 | 24.50 | 0.33 | 1.37% | 23.19 | 25.29 | 161754 | 39315.00 | 10.91% |
| 2024-03-08 | 25.36 | 24.17 | 1.24 | 5.41% | 24.10 | 26.41 | 275945 | 68990.35 | 18.62% |
| 2024-03-07 | 21.57 | 22.93 | 1.26 | 5.81% | 21.28 | 23.57 | 192865 | 43344.07 | 13.01% |
| 2024-03-06 | 21.28 | 21.67 | 0.07 | 0.32% | 20.78 | 22.50 | 132076 | 28844.69 | 8.91% |
| 2024-03-05 | 20.91 | 21.60 | 0.31 | 1.46% | 20.68 | 22.00 | 122049 | 26223.90 | 8.24% |
| 2024-03-04 | 20.80 | 21.29 | 0.49 | 2.36% | 20.57 | 21.40 | 95854 | 20157.87 | 6.47% |
| 2024-03-01 | 20.86 | 20.80 | 0.12 | 0.58% | 20.39 | 21.23 | 72804 | 15112.19 | 4.91% |
| 2024-02-29 | 19.78 | 20.68 | 0.77 | 3.87% | 19.65 | 20.84 | 83730 | 17120.76 | 5.65% |
| 2024-02-28 | 21.20 | 19.91 | -1.49 | -6.96% | 19.87 | 22.06 | 128268 | 27138.93 | 8.66% |
| 2024-02-27 | 20.71 | 21.40 | 0.02 | 0.09% | 20.58 | 21.47 | 103229 | 21772.56 | 6.97% |
| 2024-02-26 | 21.10 | 21.38 | 0.60 | 2.89% | 20.66 | 21.90 | 127207 | 27110.55 | 8.58% |
| 2024-02-23 | 19.61 | 20.78 | 1.08 | 5.48% | 19.48 | 21.10 | 113094 | 22773.15 | 7.63% |
| 2024-02-22 | 18.43 | 19.70 | 1.00 | 5.35% | 18.43 | 19.70 | 109892 | 21279.71 | 7.42% |
| 2024-02-21 | 18.70 | 18.70 | -0.01 | -0.05% | 18.40 | 19.70 | 104087 | 19920.05 | 7.02% |
| 2024-02-20 | 18.09 | 18.71 | 0.45 | 2.46% | 17.80 | 19.00 | 78030 | 14473.67 | 5.27% |
| 2024-02-19 | 17.80 | 18.26 | 0.71 | 4.05% | 17.71 | 18.58 | 75984 | 13769.89 | 5.13% |
| 2024-02-08 | 16.09 | 17.55 | 1.47 | 9.14% | 15.20 | 18.24 | 88215 | 14844.37 | 5.95% |
| 2024-02-07 | 16.49 | 16.08 | -0.40 | -2.43% | 15.99 | 17.20 | 75734 | 12535.52 | 5.11% |
| 2024-02-06 | 15.51 | 16.48 | 0.74 | 4.70% | 14.50 | 17.05 | 81587 | 12818.20 | 5.51% |
| 2024-02-05 | 17.85 | 15.74 | -2.52 | -13.80% | 15.50 | 17.98 | 86714 | 14131.71 | 5.85% |