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 | 41.56 | 40.85 | -1.15 | -2.74% | 40.26 | 41.85 | 9498 | 3875.94 | 2.70% |
| 2024-05-10 | 42.00 | 42.00 | 0.04 | 0.10% | 41.40 | 42.36 | 7760 | 3247.90 | 2.20% |
| 2024-05-09 | 42.11 | 41.96 | -0.02 | -0.05% | 41.66 | 42.58 | 9013 | 3791.02 | 2.56% |
| 2024-05-08 | 42.88 | 41.98 | -1.14 | -2.64% | 41.35 | 42.99 | 13374 | 5634.57 | 3.79% |
| 2024-05-07 | 44.53 | 43.12 | -1.20 | -2.71% | 42.30 | 45.63 | 14930 | 6490.15 | 4.24% |
| 2024-05-06 | 42.98 | 44.32 | 2.16 | 5.12% | 42.68 | 44.98 | 17681 | 7805.34 | 5.02% |
| 2024-04-30 | 41.70 | 42.16 | 0.17 | 0.40% | 41.48 | 42.66 | 14364 | 6035.31 | 4.08% |
| 2024-04-29 | 38.09 | 41.99 | 3.42 | 8.87% | 38.09 | 43.45 | 24349 | 10113.85 | 6.91% |
| 2024-04-26 | 37.00 | 38.57 | 1.60 | 4.33% | 36.89 | 39.06 | 12891 | 4920.71 | 3.66% |
| 2024-04-25 | 36.10 | 36.97 | 0.17 | 0.46% | 36.10 | 37.30 | 8846 | 3263.35 | 2.51% |
| 2024-04-24 | 37.03 | 36.80 | -0.43 | -1.15% | 34.68 | 37.39 | 20630 | 7427.81 | 5.85% |
| 2024-04-23 | 36.59 | 37.23 | 0.57 | 1.55% | 36.01 | 37.36 | 12655 | 4679.86 | 3.59% |
| 2024-04-22 | 35.54 | 36.66 | 1.99 | 5.74% | 33.20 | 36.87 | 16614 | 5880.45 | 4.71% |
| 2024-04-19 | 33.40 | 34.67 | 0.66 | 1.94% | 32.60 | 35.30 | 12799 | 4383.33 | 3.63% |
| 2024-04-18 | 31.92 | 34.01 | 2.09 | 6.55% | 31.15 | 35.28 | 14884 | 5027.15 | 4.22% |
| 2024-04-17 | 30.18 | 31.92 | 2.92 | 10.07% | 30.00 | 31.92 | 10907 | 3424.62 | 3.09% |
| 2024-04-16 | 32.00 | 29.00 | -3.37 | -10.41% | 28.80 | 32.99 | 14264 | 4253.73 | 4.05% |
| 2024-04-15 | 35.35 | 32.37 | -2.99 | -8.46% | 30.40 | 35.37 | 9828 | 3242.95 | 2.79% |
| 2024-04-12 | 35.31 | 35.36 | -0.09 | -0.25% | 35.05 | 35.99 | 3978 | 1414.14 | 1.13% |
| 2024-04-11 | 34.58 | 35.45 | 0.35 | 1.00% | 34.43 | 35.86 | 4459 | 1570.38 | 1.27% |
| 2024-04-10 | 37.00 | 35.10 | -2.00 | -5.39% | 34.91 | 37.06 | 7425 | 2650.05 | 2.11% |
| 2024-04-09 | 36.03 | 37.10 | 1.73 | 4.89% | 35.17 | 37.56 | 7706 | 2824.40 | 2.19% |
| 2024-04-08 | 36.27 | 35.37 | -0.70 | -1.94% | 34.80 | 36.27 | 5749 | 2025.45 | 1.63% |
| 2024-04-03 | 35.59 | 36.07 | -0.28 | -0.77% | 35.50 | 36.58 | 4288 | 1537.59 | 1.22% |
| 2024-04-02 | 36.00 | 36.35 | 0.21 | 0.58% | 35.79 | 36.78 | 5438 | 1976.40 | 1.54% |
| 2024-04-01 | 35.95 | 36.14 | 0.41 | 1.15% | 35.65 | 36.31 | 7356 | 2645.97 | 2.09% |
| 2024-03-29 | 36.93 | 35.73 | -0.60 | -1.65% | 35.53 | 36.99 | 3841 | 1378.83 | 1.09% |
| 2024-03-28 | 34.76 | 36.33 | 1.57 | 4.52% | 34.11 | 36.92 | 8450 | 3060.89 | 2.40% |
| 2024-03-27 | 35.99 | 34.76 | -1.14 | -3.18% | 34.71 | 36.22 | 7657 | 2704.94 | 2.17% |
| 2024-03-26 | 35.98 | 35.90 | -0.10 | -0.28% | 35.30 | 36.52 | 6403 | 2293.14 | 1.82% |
| 2024-03-25 | 37.40 | 36.00 | -1.30 | -3.49% | 36.00 | 37.88 | 8002 | 2937.33 | 2.27% |
| 2024-03-22 | 37.38 | 37.30 | -0.09 | -0.24% | 36.09 | 38.02 | 12352 | 4587.84 | 3.50% |
| 2024-03-21 | 38.30 | 37.39 | -1.00 | -2.60% | 37.36 | 38.80 | 12986 | 4908.08 | 3.68% |
| 2024-03-20 | 36.58 | 38.39 | 1.41 | 3.81% | 36.58 | 38.58 | 12301 | 4653.99 | 3.49% |
| 2024-03-19 | 36.88 | 36.98 | -0.02 | -0.05% | 36.55 | 37.49 | 7036 | 2599.34 | 2.00% |
| 2024-03-18 | 35.85 | 37.00 | 1.50 | 4.23% | 35.62 | 37.17 | 9796 | 3588.97 | 2.78% |
| 2024-03-15 | 35.58 | 35.50 | -0.05 | -0.14% | 34.82 | 35.58 | 6207 | 2183.99 | 1.76% |
| 2024-03-14 | 35.79 | 35.55 | -0.23 | -0.64% | 34.78 | 35.97 | 6457 | 2287.21 | 1.83% |
| 2024-03-13 | 35.29 | 35.78 | 0.50 | 1.42% | 35.09 | 36.30 | 7314 | 2612.39 | 2.08% |
| 2024-03-12 | 35.00 | 35.28 | 0.31 | 0.89% | 34.68 | 35.56 | 7879 | 2768.06 | 2.24% |
| 2024-03-11 | 33.43 | 34.97 | 1.46 | 4.36% | 33.19 | 35.00 | 10980 | 3763.55 | 3.12% |
| 2024-03-08 | 33.23 | 33.51 | -0.03 | -0.09% | 33.00 | 33.68 | 8150 | 2713.90 | 2.26% |
| 2024-03-07 | 34.33 | 33.54 | -0.04 | -0.12% | 33.11 | 34.54 | 7357 | 2475.39 | 2.04% |
| 2024-03-06 | 33.79 | 33.58 | 0.00 | 0.00% | 32.73 | 33.97 | 5298 | 1773.35 | 1.47% |
| 2024-03-05 | 34.90 | 33.58 | -1.14 | -3.28% | 33.30 | 34.90 | 10338 | 3486.39 | 2.86% |
| 2024-03-04 | 34.86 | 34.72 | -0.13 | -0.37% | 33.11 | 35.17 | 11885 | 4065.93 | 3.29% |
| 2024-03-01 | 33.15 | 34.85 | 1.71 | 5.16% | 33.15 | 34.85 | 11485 | 3914.02 | 3.18% |
| 2024-02-29 | 30.80 | 33.14 | 1.83 | 5.84% | 30.36 | 33.28 | 13836 | 4471.24 | 3.83% |
| 2024-02-28 | 35.33 | 31.31 | -4.01 | -11.35% | 31.13 | 36.19 | 18992 | 6440.91 | 5.26% |
| 2024-02-27 | 33.87 | 35.32 | 1.33 | 3.91% | 33.66 | 35.34 | 12389 | 4288.58 | 3.43% |
| 2024-02-26 | 33.39 | 33.99 | 0.63 | 1.89% | 33.37 | 35.22 | 15853 | 5422.78 | 4.39% |
| 2024-02-23 | 32.36 | 33.36 | 0.99 | 3.06% | 32.12 | 33.48 | 11403 | 3776.84 | 3.16% |
| 2024-02-22 | 30.66 | 32.37 | 1.69 | 5.51% | 30.30 | 32.49 | 10576 | 3344.90 | 2.93% |
| 2024-02-21 | 29.41 | 30.68 | 0.72 | 2.40% | 29.36 | 31.18 | 12879 | 3932.74 | 3.56% |
| 2024-02-20 | 28.41 | 29.96 | 1.40 | 4.90% | 28.00 | 30.15 | 14883 | 4372.85 | 4.12% |
| 2024-02-19 | 28.74 | 28.56 | 2.26 | 8.59% | 27.68 | 28.79 | 12012 | 3405.86 | 3.32% |
| 2024-02-08 | 24.44 | 26.30 | 3.30 | 14.35% | 23.31 | 26.60 | 13719 | 3445.90 | 3.80% |
| 2024-02-07 | 25.55 | 23.00 | -2.58 | -10.09% | 22.90 | 25.93 | 13444 | 3298.74 | 3.72% |
| 2024-02-06 | 25.08 | 25.58 | 0.48 | 1.91% | 22.22 | 26.47 | 14999 | 3622.26 | 4.15% |
| 2024-02-05 | 29.52 | 25.10 | -4.43 | -15.00% | 24.81 | 29.53 | 13324 | 3510.49 | 3.69% |