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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 42.37 | 42.78 | 0.39 | 0.92% | 41.86 | 42.89 | 1288 | 544.86 | 0.70% |
| 2024-05-16 | 42.51 | 42.39 | 0.15 | 0.36% | 42.01 | 43.04 | 873 | 370.23 | 0.48% |
| 2024-05-15 | 42.74 | 42.24 | -0.49 | -1.15% | 42.16 | 42.76 | 1191 | 505.73 | 0.65% |
| 2024-05-14 | 42.04 | 42.73 | 0.90 | 2.15% | 41.77 | 42.97 | 1441 | 612.01 | 0.79% |
| 2024-05-13 | 42.56 | 41.83 | -0.92 | -2.15% | 41.60 | 42.70 | 3846 | 1615.85 | 2.10% |
| 2024-05-10 | 43.66 | 42.75 | -1.03 | -2.35% | 42.54 | 43.95 | 3552 | 1522.60 | 1.94% |
| 2024-05-09 | 42.71 | 43.78 | 1.08 | 2.53% | 41.82 | 44.07 | 4900 | 2121.71 | 2.67% |
| 2024-05-08 | 43.40 | 42.70 | -0.70 | -1.61% | 42.53 | 44.97 | 3712 | 1612.13 | 2.02% |
| 2024-05-07 | 41.98 | 43.40 | 2.22 | 5.39% | 41.42 | 43.93 | 5407 | 2321.94 | 2.95% |
| 2024-05-06 | 41.65 | 41.18 | 0.66 | 1.63% | 40.66 | 41.65 | 1158 | 476.07 | 0.63% |
| 2024-04-30 | 40.77 | 40.52 | -0.23 | -0.56% | 40.45 | 41.65 | 1817 | 741.07 | 0.99% |
| 2024-04-29 | 39.37 | 40.75 | 1.39 | 3.53% | 39.37 | 40.88 | 2706 | 1096.16 | 1.47% |
| 2024-04-26 | 39.55 | 39.36 | -0.19 | -0.48% | 38.75 | 39.80 | 1717 | 675.35 | 0.94% |
| 2024-04-25 | 39.33 | 39.55 | -0.21 | -0.53% | 39.26 | 40.09 | 1914 | 758.32 | 1.04% |
| 2024-04-24 | 38.23 | 39.76 | 0.23 | 0.58% | 38.23 | 40.07 | 1724 | 680.27 | 0.94% |
| 2024-04-23 | 38.60 | 39.53 | 0.93 | 2.41% | 38.60 | 40.35 | 1999 | 790.86 | 1.09% |
| 2024-04-22 | 38.21 | 38.60 | 0.39 | 1.02% | 36.89 | 38.92 | 1593 | 610.95 | 0.87% |
| 2024-04-19 | 38.23 | 38.21 | -0.53 | -1.37% | 37.81 | 39.24 | 1037 | 396.98 | 0.57% |
| 2024-04-18 | 39.97 | 38.74 | -0.24 | -0.62% | 38.39 | 39.98 | 1069 | 415.93 | 0.58% |
| 2024-04-17 | 38.62 | 38.98 | 0.68 | 1.78% | 38.31 | 39.99 | 1499 | 586.09 | 0.82% |
| 2024-04-16 | 40.81 | 38.30 | -1.91 | -4.75% | 38.02 | 40.81 | 1491 | 572.68 | 0.81% |
| 2024-04-15 | 41.83 | 40.21 | -1.62 | -3.87% | 40.00 | 42.16 | 3508 | 1417.93 | 1.91% |
| 2024-04-12 | 40.72 | 41.83 | 1.16 | 2.85% | 40.40 | 43.00 | 3748 | 1549.55 | 2.04% |
| 2024-04-11 | 40.45 | 40.67 | 0.12 | 0.30% | 39.91 | 41.36 | 1016 | 416.49 | 0.55% |
| 2024-04-10 | 41.47 | 40.55 | -0.90 | -2.17% | 40.33 | 41.63 | 1395 | 566.45 | 0.76% |
| 2024-04-09 | 40.45 | 41.45 | 1.01 | 2.50% | 40.19 | 41.55 | 1800 | 740.43 | 0.98% |
| 2024-04-08 | 41.79 | 40.44 | -0.82 | -1.99% | 39.27 | 41.79 | 1212 | 490.30 | 0.66% |
| 2024-04-03 | 41.61 | 41.26 | -0.35 | -0.84% | 40.22 | 41.78 | 1167 | 480.85 | 0.64% |
| 2024-04-02 | 42.00 | 41.61 | -0.34 | -0.81% | 41.23 | 42.21 | 1130 | 469.55 | 0.62% |
| 2024-04-01 | 41.45 | 41.95 | 0.89 | 2.17% | 40.82 | 42.06 | 1534 | 639.58 | 0.84% |
| 2024-03-29 | 40.16 | 41.06 | 0.09 | 0.22% | 40.16 | 41.18 | 1944 | 789.56 | 1.06% |
| 2024-03-28 | 39.99 | 40.97 | 0.97 | 2.43% | 39.59 | 41.13 | 1973 | 801.06 | 1.08% |
| 2024-03-27 | 40.45 | 40.00 | -1.27 | -3.08% | 39.93 | 41.16 | 1925 | 780.92 | 1.05% |
| 2024-03-26 | 41.58 | 41.27 | -0.14 | -0.34% | 40.00 | 41.64 | 2434 | 993.98 | 1.33% |
| 2024-03-25 | 43.39 | 41.41 | -1.59 | -3.70% | 41.36 | 43.39 | 1828 | 770.34 | 1.00% |
| 2024-03-22 | 43.93 | 43.00 | -0.93 | -2.12% | 42.40 | 43.93 | 1735 | 744.14 | 0.95% |
| 2024-03-21 | 44.77 | 43.93 | -0.84 | -1.88% | 43.70 | 44.93 | 2365 | 1044.19 | 1.29% |
| 2024-03-20 | 43.30 | 44.77 | 1.09 | 2.50% | 43.30 | 44.88 | 2189 | 972.90 | 1.19% |
| 2024-03-19 | 43.80 | 43.68 | -0.13 | -0.30% | 43.50 | 45.27 | 2261 | 991.40 | 1.23% |
| 2024-03-18 | 41.85 | 43.81 | 1.98 | 4.73% | 41.78 | 44.22 | 4725 | 2034.95 | 2.58% |
| 2024-03-15 | 41.34 | 41.83 | 0.22 | 0.53% | 40.77 | 42.18 | 4183 | 1739.04 | 2.28% |
| 2024-03-14 | 41.62 | 41.61 | 0.01 | 0.02% | 41.04 | 43.22 | 5128 | 2161.56 | 2.79% |
| 2024-03-13 | 41.00 | 41.60 | 0.16 | 0.39% | 40.67 | 42.00 | 4068 | 1675.85 | 2.22% |
| 2024-03-12 | 40.35 | 41.44 | 0.34 | 0.83% | 40.30 | 42.65 | 5545 | 2310.92 | 3.02% |
| 2024-03-11 | 38.71 | 41.10 | 2.20 | 5.66% | 38.18 | 41.28 | 6562 | 2647.07 | 3.58% |
| 2024-03-08 | 37.30 | 38.90 | 1.59 | 4.26% | 37.10 | 39.30 | 4450 | 1706.82 | 2.43% |
| 2024-03-07 | 37.80 | 37.31 | -0.86 | -2.25% | 36.96 | 38.30 | 3848 | 1451.17 | 2.10% |
| 2024-03-06 | 38.97 | 38.17 | -0.82 | -2.10% | 37.17 | 38.97 | 4242 | 1608.81 | 2.31% |
| 2024-03-05 | 38.06 | 38.99 | 0.93 | 2.44% | 37.33 | 39.80 | 5762 | 2228.17 | 3.14% |
| 2024-03-04 | 38.17 | 38.06 | 0.30 | 0.79% | 37.15 | 38.25 | 1928 | 727.24 | 1.05% |
| 2024-03-01 | 37.86 | 37.76 | -0.25 | -0.66% | 37.56 | 38.50 | 2964 | 1121.33 | 1.62% |
| 2024-02-29 | 36.08 | 38.01 | 1.01 | 2.73% | 36.08 | 38.15 | 2525 | 944.06 | 1.38% |
| 2024-02-28 | 39.60 | 37.00 | -2.60 | -6.57% | 36.01 | 40.78 | 5497 | 2108.48 | 3.00% |
| 2024-02-27 | 38.47 | 39.60 | 0.62 | 1.59% | 38.21 | 39.61 | 3032 | 1184.23 | 1.65% |
| 2024-02-26 | 37.60 | 38.98 | 1.79 | 4.81% | 37.08 | 40.56 | 6334 | 2450.14 | 3.45% |
| 2024-02-23 | 36.95 | 37.19 | 1.32 | 3.68% | 35.95 | 37.63 | 3857 | 1418.35 | 2.10% |
| 2024-02-22 | 35.60 | 35.87 | 0.20 | 0.56% | 35.00 | 36.30 | 3079 | 1103.92 | 1.68% |
| 2024-02-21 | 34.60 | 35.67 | 1.41 | 4.12% | 34.35 | 36.54 | 5120 | 1831.69 | 2.79% |
| 2024-02-20 | 34.40 | 34.26 | -0.14 | -0.41% | 33.00 | 34.61 | 3170 | 1080.53 | 1.73% |
| 2024-02-19 | 33.63 | 34.40 | 0.78 | 2.32% | 33.37 | 35.99 | 4964 | 1709.10 | 2.71% |