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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 41.70 | 40.92 | -0.78 | -1.87% | 40.68 | 41.98 | 15017 | 6190.41 | 5.51% |
| 2024-05-07 | 42.04 | 41.70 | -0.58 | -1.37% | 41.40 | 42.58 | 21103 | 8841.46 | 7.74% |
| 2024-05-06 | 42.84 | 42.28 | -0.30 | -0.70% | 41.80 | 43.25 | 26163 | 11066.24 | 9.60% |
| 2024-04-30 | 42.54 | 42.58 | -0.52 | -1.21% | 41.52 | 43.29 | 23460 | 9940.87 | 8.61% |
| 2024-04-29 | 40.77 | 43.10 | 1.58 | 3.81% | 40.77 | 43.23 | 31472 | 13268.57 | 11.55% |
| 2024-04-26 | 40.56 | 41.52 | 1.35 | 3.36% | 40.12 | 41.93 | 29470 | 12136.46 | 10.81% |
| 2024-04-25 | 40.18 | 40.17 | -0.01 | -0.02% | 39.60 | 40.89 | 24970 | 10054.30 | 9.16% |
| 2024-04-24 | 37.72 | 40.18 | 2.62 | 6.98% | 37.68 | 40.30 | 29500 | 11572.63 | 10.82% |
| 2024-04-23 | 36.91 | 37.56 | 0.79 | 2.15% | 36.80 | 38.10 | 18881 | 7109.97 | 6.93% |
| 2024-04-22 | 38.18 | 36.77 | -1.25 | -3.29% | 36.51 | 39.28 | 24156 | 9037.66 | 8.86% |
| 2024-04-19 | 37.09 | 38.02 | 1.19 | 3.23% | 36.36 | 38.50 | 32641 | 12217.13 | 11.98% |
| 2024-04-18 | 37.00 | 36.83 | -0.02 | -0.05% | 35.48 | 37.73 | 25528 | 9398.24 | 9.37% |
| 2024-04-17 | 32.99 | 36.85 | 4.99 | 15.66% | 32.99 | 36.86 | 33111 | 11729.59 | 12.15% |
| 2024-04-16 | 35.76 | 31.86 | -4.34 | -11.99% | 31.61 | 36.33 | 26095 | 8535.11 | 9.57% |
| 2024-04-15 | 38.70 | 36.20 | -2.40 | -6.22% | 35.31 | 39.32 | 24064 | 8855.50 | 8.83% |
| 2024-04-12 | 39.56 | 38.60 | -0.96 | -2.43% | 38.57 | 40.19 | 17190 | 6738.34 | 6.31% |
| 2024-04-11 | 39.52 | 39.56 | -0.01 | -0.03% | 39.23 | 40.36 | 12281 | 4888.81 | 4.51% |
| 2024-04-10 | 40.81 | 39.57 | -1.37 | -3.35% | 39.10 | 40.93 | 18503 | 7365.18 | 6.79% |
| 2024-04-09 | 41.46 | 40.94 | -0.28 | -0.68% | 40.20 | 41.85 | 14013 | 5723.92 | 5.14% |
| 2024-04-08 | 41.51 | 41.22 | -0.41 | -0.98% | 40.98 | 41.99 | 14759 | 6127.60 | 5.41% |
| 2024-04-03 | 43.00 | 41.63 | -1.76 | -4.06% | 40.58 | 43.00 | 23138 | 9639.37 | 8.49% |
| 2024-04-02 | 44.70 | 43.39 | -1.53 | -3.41% | 42.76 | 44.87 | 21908 | 9549.79 | 8.04% |
| 2024-04-01 | 43.63 | 44.92 | 0.73 | 1.65% | 43.63 | 45.38 | 23641 | 10555.83 | 8.67% |
| 2024-03-29 | 43.48 | 44.19 | 0.55 | 1.26% | 42.93 | 44.79 | 21884 | 9594.94 | 8.03% |
| 2024-03-28 | 42.00 | 43.64 | 1.60 | 3.81% | 41.61 | 44.36 | 26808 | 11594.81 | 9.84% |
| 2024-03-27 | 43.97 | 42.04 | -1.93 | -4.39% | 41.42 | 44.50 | 23306 | 9976.53 | 8.55% |
| 2024-03-26 | 43.61 | 43.97 | -0.03 | -0.07% | 43.37 | 44.60 | 19317 | 8489.39 | 7.09% |
| 2024-03-25 | 45.88 | 44.00 | -1.97 | -4.29% | 43.98 | 46.77 | 26428 | 12063.63 | 9.70% |
| 2024-03-22 | 46.56 | 45.97 | -0.77 | -1.65% | 45.32 | 47.00 | 27974 | 12948.70 | 10.26% |
| 2024-03-21 | 47.77 | 46.74 | -1.35 | -2.81% | 46.07 | 48.20 | 30945 | 14543.01 | 11.35% |
| 2024-03-20 | 48.07 | 48.09 | -0.10 | -0.21% | 47.23 | 48.50 | 25282 | 12096.98 | 9.28% |
| 2024-03-19 | 49.19 | 48.19 | -1.46 | -2.94% | 47.85 | 49.20 | 38628 | 18712.10 | 14.17% |
| 2024-03-18 | 48.26 | 49.65 | 1.67 | 3.48% | 47.41 | 50.00 | 60258 | 29487.08 | 22.11% |
| 2024-03-15 | 45.52 | 47.98 | 2.86 | 6.34% | 44.10 | 47.98 | 53243 | 24743.90 | 19.53% |
| 2024-03-14 | 45.10 | 45.12 | -2.26 | -4.77% | 44.16 | 46.50 | 44877 | 20341.89 | 16.46% |
| 2024-03-13 | 48.28 | 47.38 | -0.88 | -1.82% | 47.08 | 50.90 | 65300 | 31949.24 | 23.96% |
| 2024-03-12 | 47.58 | 48.26 | 0.25 | 0.52% | 47.01 | 51.55 | 71371 | 34871.99 | 26.18% |
| 2024-03-11 | 43.75 | 48.01 | 3.18 | 7.09% | 43.08 | 53.80 | 75173 | 35319.37 | 27.58% |
| 2024-03-08 | 44.88 | 44.83 | 0.66 | 1.49% | 43.28 | 45.20 | 38243 | 17001.40 | 14.03% |
| 2024-03-07 | 45.31 | 44.17 | -2.23 | -4.81% | 43.10 | 46.30 | 47731 | 21332.46 | 17.51% |
| 2024-03-06 | 42.31 | 46.40 | 2.40 | 5.45% | 42.31 | 47.00 | 70867 | 32289.81 | 26.00% |
| 2024-03-05 | 45.00 | 44.00 | -3.68 | -7.72% | 43.58 | 47.28 | 87539 | 39710.11 | 32.12% |
| 2024-03-04 | 42.10 | 47.68 | 7.95 | 20.01% | 42.10 | 47.68 | 109065 | 49992.61 | 40.01% |
| 2024-03-01 | 37.91 | 39.73 | 2.45 | 6.57% | 37.60 | 40.28 | 52010 | 20465.84 | 19.08% |
| 2024-02-29 | 34.00 | 37.28 | 2.60 | 7.50% | 34.00 | 37.96 | 33482 | 12216.47 | 12.28% |
| 2024-02-28 | 39.30 | 34.68 | -5.11 | -12.84% | 34.32 | 39.80 | 46116 | 17429.91 | 16.92% |
| 2024-02-27 | 37.68 | 39.79 | 0.70 | 1.79% | 37.60 | 40.36 | 49076 | 19137.99 | 18.01% |
| 2024-02-26 | 36.60 | 39.09 | 2.40 | 6.54% | 35.29 | 39.80 | 53427 | 20184.93 | 19.60% |
| 2024-02-23 | 34.91 | 36.69 | 1.45 | 4.11% | 34.75 | 37.99 | 44068 | 15816.20 | 16.17% |
| 2024-02-22 | 35.00 | 35.24 | 1.41 | 4.17% | 34.53 | 36.55 | 44023 | 15580.43 | 16.15% |
| 2024-02-21 | 35.11 | 33.83 | -0.47 | -1.37% | 33.03 | 36.87 | 57925 | 20237.99 | 21.25% |
| 2024-02-20 | 28.09 | 34.30 | 5.72 | 20.01% | 27.50 | 34.30 | 30996 | 9571.89 | 11.37% |
| 2024-02-19 | 27.50 | 28.58 | 1.28 | 4.69% | 27.00 | 29.00 | 27779 | 7846.16 | 10.19% |
| 2024-02-08 | 23.97 | 27.30 | 3.44 | 14.42% | 22.31 | 27.62 | 34300 | 8524.47 | 12.58% |
| 2024-02-07 | 25.30 | 23.86 | -0.94 | -3.79% | 23.40 | 25.50 | 24233 | 5901.27 | 8.89% |
| 2024-02-06 | 24.00 | 24.80 | -0.31 | -1.23% | 22.01 | 25.99 | 28530 | 6790.84 | 10.47% |
| 2024-02-05 | 30.18 | 25.11 | -5.08 | -16.83% | 25.01 | 30.18 | 24361 | 6457.62 | 8.94% |
| 2024-02-02 | 32.90 | 30.19 | -2.36 | -7.25% | 29.00 | 33.18 | 15779 | 4870.72 | 5.79% |
| 2024-02-01 | 33.33 | 32.55 | -0.39 | -1.18% | 31.75 | 33.33 | 9846 | 3199.04 | 3.61% |
| 2024-01-31 | 34.99 | 32.94 | -2.09 | -5.97% | 32.69 | 35.44 | 11665 | 3936.27 | 4.28% |
| 2024-01-30 | 36.30 | 35.03 | -1.42 | -3.90% | 34.99 | 36.49 | 7157 | 2553.55 | 2.63% |