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 | 39.93 | 41.89 | 1.42 | 3.51% | 39.59 | 42.13 | 59490 | 24440.52 | 12.91% |
| 2024-05-16 | 40.20 | 40.47 | 0.98 | 2.48% | 40.00 | 41.86 | 55749 | 22706.96 | 12.10% |
| 2024-05-15 | 39.90 | 39.49 | -0.15 | -0.38% | 39.22 | 40.70 | 36615 | 14658.82 | 7.94% |
| 2024-05-14 | 39.60 | 39.64 | 0.36 | 0.92% | 39.36 | 40.97 | 36275 | 14490.67 | 7.87% |
| 2024-05-13 | 41.07 | 39.28 | -1.83 | -4.45% | 39.07 | 41.11 | 36307 | 14386.43 | 7.88% |
| 2024-05-10 | 42.99 | 41.11 | -2.05 | -4.75% | 40.50 | 43.68 | 48104 | 19979.85 | 10.44% |
| 2024-05-09 | 43.00 | 43.16 | 0.24 | 0.56% | 42.80 | 44.08 | 39124 | 16998.21 | 8.49% |
| 2024-05-08 | 43.86 | 42.92 | -1.32 | -2.98% | 42.66 | 44.12 | 41555 | 17978.92 | 9.02% |
| 2024-05-07 | 45.44 | 44.24 | -1.02 | -2.25% | 43.90 | 45.99 | 57248 | 25595.67 | 12.42% |
| 2024-05-06 | 45.97 | 45.26 | 0.34 | 0.76% | 44.71 | 46.20 | 48050 | 21736.70 | 10.43% |
| 2024-04-30 | 45.00 | 44.92 | -0.42 | -0.93% | 44.34 | 46.61 | 63229 | 28724.04 | 13.72% |
| 2024-04-29 | 44.74 | 45.34 | 0.37 | 0.82% | 44.74 | 46.69 | 81161 | 37005.84 | 17.61% |
| 2024-04-26 | 43.36 | 44.97 | 2.46 | 5.79% | 43.36 | 46.28 | 106538 | 47953.13 | 23.12% |
| 2024-04-25 | 40.90 | 42.51 | 3.04 | 7.70% | 40.90 | 45.19 | 106210 | 45665.05 | 23.04% |
| 2024-04-24 | 36.77 | 39.47 | 2.49 | 6.73% | 36.77 | 39.80 | 60053 | 23269.34 | 13.03% |
| 2024-04-23 | 37.84 | 36.98 | 0.07 | 0.19% | 36.63 | 37.98 | 37915 | 14106.43 | 8.23% |
| 2024-04-22 | 37.54 | 36.91 | -2.35 | -5.99% | 36.61 | 38.46 | 47606 | 17731.51 | 10.33% |
| 2024-04-19 | 41.37 | 39.26 | -2.35 | -5.65% | 38.55 | 41.98 | 67279 | 26843.50 | 14.60% |
| 2024-04-18 | 41.10 | 41.61 | 0.39 | 0.95% | 39.88 | 43.18 | 80761 | 33727.42 | 17.52% |
| 2024-04-17 | 38.18 | 41.22 | 5.16 | 14.31% | 37.80 | 41.88 | 78672 | 31745.27 | 17.07% |
| 2024-04-16 | 41.20 | 36.06 | -6.34 | -14.95% | 35.10 | 42.03 | 82514 | 31052.49 | 17.90% |
| 2024-04-15 | 45.00 | 42.40 | -3.80 | -8.23% | 40.04 | 46.70 | 76137 | 33050.50 | 16.52% |
| 2024-04-12 | 45.72 | 46.20 | 1.30 | 2.90% | 45.72 | 48.25 | 67560 | 31581.88 | 14.66% |
| 2024-04-11 | 45.88 | 44.90 | -1.37 | -2.96% | 44.88 | 47.77 | 57183 | 26437.38 | 12.41% |
| 2024-04-10 | 48.22 | 46.27 | -3.08 | -6.24% | 45.68 | 50.08 | 59934 | 28597.47 | 13.00% |
| 2024-04-09 | 48.28 | 49.35 | 1.35 | 2.81% | 45.05 | 49.77 | 70675 | 33669.41 | 15.33% |
| 2024-04-08 | 50.40 | 48.00 | -4.31 | -8.24% | 48.00 | 51.38 | 63777 | 31693.81 | 13.84% |
| 2024-04-03 | 50.73 | 52.31 | 0.71 | 1.38% | 47.90 | 53.38 | 90177 | 45343.11 | 19.57% |
| 2024-04-02 | 52.15 | 51.60 | -1.27 | -2.40% | 50.90 | 54.40 | 85912 | 45258.18 | 18.64% |
| 2024-04-01 | 52.62 | 52.87 | -0.72 | -1.34% | 51.67 | 53.33 | 88744 | 46657.79 | 19.26% |
| 2024-03-29 | 50.42 | 53.59 | 3.41 | 6.80% | 49.60 | 53.59 | 117932 | 60877.50 | 25.59% |
| 2024-03-28 | 47.50 | 50.18 | 3.00 | 6.36% | 46.23 | 51.86 | 103075 | 51162.33 | 22.36% |
| 2024-03-27 | 50.41 | 47.18 | -3.87 | -7.58% | 47.08 | 52.00 | 86640 | 42009.91 | 18.80% |
| 2024-03-26 | 54.80 | 51.05 | -4.65 | -8.35% | 47.06 | 55.35 | 117737 | 61627.00 | 25.55% |
| 2024-03-25 | 58.58 | 55.70 | -1.94 | -3.37% | 55.50 | 62.58 | 129819 | 76820.37 | 28.17% |
| 2024-03-22 | 55.50 | 57.64 | 1.54 | 2.75% | 55.30 | 59.37 | 117256 | 67481.22 | 25.44% |
| 2024-03-21 | 55.98 | 56.10 | -1.12 | -1.96% | 55.80 | 58.50 | 96151 | 54889.28 | 20.86% |
| 2024-03-20 | 58.46 | 57.22 | -1.24 | -2.12% | 55.44 | 59.20 | 124407 | 70941.23 | 26.99% |
| 2024-03-19 | 57.90 | 58.46 | -0.65 | -1.10% | 57.66 | 61.92 | 139849 | 83638.02 | 30.34% |
| 2024-03-18 | 60.90 | 59.11 | 0.40 | 0.68% | 57.61 | 61.73 | 185744 | 110877.22 | 40.30% |
| 2024-03-15 | 51.29 | 58.71 | 6.12 | 11.64% | 49.88 | 62.44 | 203624 | 111429.25 | 44.18% |
| 2024-03-14 | 45.50 | 52.59 | 6.86 | 15.00% | 44.90 | 54.88 | 200611 | 100659.20 | 43.53% |
| 2024-03-13 | 46.98 | 45.73 | 0.90 | 2.01% | 44.50 | 49.20 | 166209 | 78101.52 | 36.06% |
| 2024-03-12 | 41.56 | 44.83 | 3.27 | 7.87% | 41.31 | 45.10 | 128742 | 55566.23 | 27.93% |
| 2024-03-11 | 40.29 | 41.56 | -0.70 | -1.66% | 39.60 | 41.90 | 80373 | 32566.89 | 17.44% |
| 2024-03-08 | 41.58 | 42.26 | 1.42 | 3.48% | 40.74 | 42.70 | 87607 | 36763.39 | 19.01% |
| 2024-03-07 | 40.00 | 40.84 | 1.04 | 2.61% | 40.00 | 42.98 | 93209 | 38422.86 | 20.22% |
| 2024-03-06 | 39.50 | 39.80 | -0.44 | -1.09% | 39.50 | 40.99 | 70730 | 28322.51 | 15.35% |
| 2024-03-05 | 40.70 | 40.24 | -1.87 | -4.44% | 39.90 | 43.36 | 115298 | 48178.15 | 25.02% |
| 2024-03-04 | 42.08 | 42.11 | -0.54 | -1.27% | 40.01 | 44.62 | 128219 | 54187.41 | 27.82% |
| 2024-03-01 | 42.82 | 42.65 | 0.25 | 0.59% | 40.87 | 45.25 | 145527 | 62479.07 | 31.58% |
| 2024-02-29 | 37.37 | 42.40 | 4.50 | 11.87% | 37.37 | 44.00 | 161311 | 66525.71 | 35.00% |
| 2024-02-28 | 40.00 | 37.90 | -2.46 | -6.10% | 37.25 | 44.17 | 185194 | 75589.07 | 40.18% |
| 2024-02-27 | 32.90 | 40.36 | 6.73 | 20.01% | 32.61 | 40.36 | 146322 | 53619.12 | 31.75% |
| 2024-02-26 | 33.01 | 33.63 | -0.84 | -2.44% | 32.66 | 36.08 | 108962 | 37213.97 | 23.64% |
| 2024-02-23 | 32.00 | 34.47 | 2.17 | 6.72% | 31.31 | 36.49 | 118684 | 40069.27 | 25.75% |
| 2024-02-22 | 30.27 | 32.30 | 3.00 | 10.24% | 28.82 | 33.48 | 110702 | 34215.88 | 24.02% |
| 2024-02-21 | 27.20 | 29.30 | 1.26 | 4.49% | 26.80 | 30.28 | 99031 | 28448.87 | 21.49% |
| 2024-02-20 | 27.87 | 28.04 | 1.15 | 4.28% | 26.01 | 31.22 | 116655 | 32654.63 | 25.31% |
| 2024-02-19 | 22.55 | 26.89 | 4.48 | 19.99% | 22.55 | 26.89 | 88894 | 22469.42 | 19.29% |