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 | 41.63 | 42.16 | 0.52 | 1.25% | 41.53 | 42.36 | 11866 | 4975.61 | 2.82% |
| 2024-05-16 | 42.53 | 41.64 | -0.55 | -1.30% | 41.48 | 42.77 | 9231 | 3875.24 | 2.20% |
| 2024-05-15 | 42.26 | 42.19 | -0.16 | -0.38% | 41.80 | 42.94 | 8905 | 3777.12 | 2.12% |
| 2024-05-14 | 42.64 | 42.35 | -0.32 | -0.75% | 41.80 | 43.50 | 16010 | 6823.24 | 3.81% |
| 2024-05-13 | 43.37 | 42.67 | -1.20 | -2.74% | 42.13 | 43.52 | 15997 | 6831.20 | 3.81% |
| 2024-05-10 | 44.21 | 43.87 | -0.29 | -0.66% | 43.77 | 44.63 | 9508 | 4197.33 | 2.26% |
| 2024-05-09 | 43.70 | 44.16 | 0.46 | 1.05% | 43.23 | 44.50 | 10589 | 4667.99 | 2.52% |
| 2024-05-08 | 44.00 | 43.70 | -0.51 | -1.15% | 43.60 | 44.58 | 16669 | 7348.68 | 3.97% |
| 2024-05-07 | 42.94 | 44.21 | 1.65 | 3.88% | 42.54 | 44.48 | 32621 | 14277.12 | 7.76% |
| 2024-05-06 | 40.81 | 42.56 | 2.11 | 5.22% | 40.80 | 42.84 | 32052 | 13473.09 | 7.63% |
| 2024-04-30 | 41.53 | 40.45 | -0.98 | -2.37% | 40.19 | 41.59 | 13925 | 5669.01 | 3.31% |
| 2024-04-29 | 40.49 | 41.43 | 1.21 | 3.01% | 40.00 | 41.80 | 17872 | 7357.27 | 4.25% |
| 2024-04-26 | 40.03 | 40.22 | -0.33 | -0.81% | 39.75 | 40.90 | 17266 | 6960.19 | 4.11% |
| 2024-04-25 | 41.23 | 40.55 | -0.99 | -2.38% | 38.50 | 41.23 | 25600 | 10225.80 | 6.09% |
| 2024-04-24 | 40.55 | 41.54 | 0.99 | 2.44% | 40.20 | 42.19 | 23878 | 9816.71 | 5.68% |
| 2024-04-23 | 40.01 | 40.55 | 0.26 | 0.65% | 39.60 | 40.69 | 13028 | 5233.73 | 3.10% |
| 2024-04-22 | 39.48 | 40.29 | 0.84 | 2.13% | 38.91 | 41.00 | 19088 | 7670.65 | 4.54% |
| 2024-04-19 | 39.37 | 39.45 | 0.09 | 0.23% | 39.04 | 39.66 | 9430 | 3722.61 | 2.24% |
| 2024-04-18 | 39.54 | 39.36 | -0.57 | -1.43% | 39.11 | 39.92 | 13483 | 5334.15 | 3.21% |
| 2024-04-17 | 37.96 | 39.93 | 2.21 | 5.86% | 37.88 | 39.98 | 22727 | 8957.00 | 5.41% |
| 2024-04-16 | 38.44 | 37.72 | -0.73 | -1.90% | 36.70 | 38.88 | 21226 | 8033.98 | 5.05% |
| 2024-04-15 | 39.70 | 38.45 | -1.29 | -3.25% | 38.13 | 40.65 | 26626 | 10426.66 | 6.34% |
| 2024-04-12 | 39.31 | 39.74 | 1.68 | 4.41% | 39.05 | 41.05 | 45188 | 17983.99 | 10.76% |
| 2024-04-11 | 38.55 | 38.06 | -0.70 | -1.81% | 37.81 | 38.79 | 15578 | 5965.06 | 3.71% |
| 2024-04-10 | 39.03 | 38.76 | -0.40 | -1.02% | 38.25 | 39.25 | 10851 | 4208.15 | 2.58% |
| 2024-04-09 | 39.01 | 39.16 | 0.11 | 0.28% | 38.30 | 39.33 | 12612 | 4896.52 | 3.00% |
| 2024-04-08 | 38.05 | 39.05 | 0.70 | 1.83% | 37.99 | 39.18 | 13906 | 5370.23 | 3.31% |
| 2024-04-03 | 38.29 | 38.35 | -0.09 | -0.23% | 37.77 | 38.65 | 9036 | 3441.54 | 2.15% |
| 2024-04-02 | 38.47 | 38.44 | 0.27 | 0.71% | 38.03 | 38.79 | 12085 | 4639.65 | 2.88% |
| 2024-04-01 | 37.79 | 38.17 | 0.37 | 0.98% | 37.60 | 38.30 | 11362 | 4318.93 | 2.70% |
| 2024-03-29 | 37.52 | 37.80 | 0.31 | 0.83% | 37.19 | 38.25 | 14642 | 5520.29 | 3.49% |
| 2024-03-28 | 36.75 | 37.49 | 0.97 | 2.66% | 36.62 | 37.70 | 12240 | 4555.86 | 2.91% |
| 2024-03-27 | 37.15 | 36.52 | -0.65 | -1.75% | 36.52 | 37.45 | 8177 | 3019.10 | 1.95% |
| 2024-03-26 | 36.50 | 37.17 | 0.57 | 1.56% | 36.50 | 37.28 | 9103 | 3368.95 | 2.17% |
| 2024-03-25 | 37.18 | 36.60 | -0.42 | -1.13% | 36.59 | 37.55 | 11958 | 4435.11 | 2.85% |
| 2024-03-22 | 38.21 | 37.02 | -1.58 | -4.09% | 36.70 | 38.56 | 17462 | 6520.04 | 4.16% |
| 2024-03-21 | 38.12 | 38.60 | 1.22 | 3.26% | 37.83 | 39.72 | 15866 | 6106.83 | 3.78% |
| 2024-03-20 | 36.98 | 37.38 | 0.30 | 0.81% | 36.78 | 37.38 | 7397 | 2746.79 | 1.76% |
| 2024-03-19 | 37.20 | 37.08 | -0.20 | -0.54% | 36.91 | 37.59 | 9256 | 3449.12 | 2.20% |
| 2024-03-18 | 36.90 | 37.28 | 0.02 | 0.05% | 36.27 | 37.36 | 17718 | 6539.79 | 4.22% |
| 2024-03-15 | 35.70 | 37.26 | 1.98 | 5.61% | 35.41 | 37.74 | 25193 | 9236.69 | 6.00% |
| 2024-03-14 | 36.19 | 35.28 | -0.92 | -2.54% | 35.03 | 36.49 | 12961 | 4611.06 | 3.09% |
| 2024-03-13 | 35.95 | 36.20 | 0.28 | 0.78% | 35.73 | 37.00 | 14974 | 5459.32 | 3.56% |
| 2024-03-12 | 35.48 | 35.92 | 1.14 | 3.28% | 35.12 | 36.54 | 18284 | 6549.20 | 4.35% |
| 2024-03-11 | 34.18 | 34.78 | 0.60 | 1.76% | 33.92 | 34.80 | 8102 | 2791.88 | 1.93% |
| 2024-03-08 | 34.29 | 34.18 | 0.13 | 0.38% | 33.80 | 34.52 | 7250 | 2473.25 | 1.73% |
| 2024-03-07 | 34.60 | 34.05 | -0.49 | -1.42% | 34.03 | 35.34 | 6685 | 2322.27 | 1.59% |
| 2024-03-06 | 34.15 | 34.54 | 0.39 | 1.14% | 33.73 | 34.87 | 12363 | 4245.77 | 2.94% |
| 2024-03-05 | 34.71 | 34.15 | -0.62 | -1.78% | 33.99 | 35.23 | 9261 | 3203.98 | 2.20% |
| 2024-03-04 | 35.29 | 34.77 | -0.60 | -1.70% | 34.10 | 35.73 | 11286 | 3915.98 | 2.69% |
| 2024-03-01 | 34.65 | 35.37 | 0.75 | 2.17% | 34.56 | 35.85 | 12633 | 4447.89 | 3.01% |
| 2024-02-29 | 32.75 | 34.62 | 1.53 | 4.62% | 32.75 | 34.99 | 17413 | 5907.38 | 4.14% |
| 2024-02-28 | 36.02 | 33.09 | -2.93 | -8.13% | 33.00 | 37.39 | 22838 | 8014.48 | 5.44% |
| 2024-02-27 | 35.33 | 36.02 | 0.54 | 1.52% | 34.75 | 36.39 | 14233 | 5085.63 | 3.39% |
| 2024-02-26 | 34.16 | 35.48 | 1.33 | 3.89% | 34.11 | 36.93 | 19843 | 7053.02 | 4.72% |
| 2024-02-23 | 33.78 | 34.15 | 0.38 | 1.13% | 33.34 | 34.30 | 11277 | 3819.62 | 2.68% |
| 2024-02-22 | 33.07 | 33.77 | 0.33 | 0.99% | 32.98 | 33.97 | 8146 | 2728.83 | 1.94% |
| 2024-02-21 | 32.94 | 33.44 | 0.48 | 1.46% | 32.52 | 34.80 | 13753 | 4662.63 | 3.27% |
| 2024-02-20 | 32.73 | 32.96 | 0.18 | 0.55% | 32.09 | 33.14 | 12399 | 4072.67 | 2.95% |
| 2024-02-19 | 32.46 | 32.78 | 0.32 | 0.99% | 32.46 | 33.45 | 18171 | 5984.69 | 4.33% |
| 2024-02-08 | 29.47 | 32.46 | 3.24 | 11.09% | 28.80 | 33.59 | 26396 | 8204.12 | 6.28% |