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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 41.28 | 41.82 | 0.71 | 1.73% | 40.51 | 41.99 | 27851 | 11538.14 | 14.92% |
| 2024-05-08 | 41.75 | 41.11 | -1.41 | -3.32% | 40.67 | 42.23 | 25335 | 10482.67 | 13.57% |
| 2024-05-07 | 39.86 | 42.52 | 2.65 | 6.65% | 39.42 | 42.52 | 41205 | 17186.34 | 22.07% |
| 2024-05-06 | 40.22 | 39.87 | 0.23 | 0.58% | 39.64 | 40.50 | 17416 | 6961.06 | 9.33% |
| 2024-04-30 | 40.90 | 39.64 | -1.53 | -3.72% | 39.09 | 41.41 | 22340 | 8976.68 | 11.97% |
| 2024-04-29 | 41.06 | 41.17 | -0.26 | -0.63% | 40.61 | 41.85 | 27566 | 11337.50 | 14.77% |
| 2024-04-26 | 42.61 | 41.43 | -0.63 | -1.50% | 41.06 | 43.45 | 42276 | 17875.95 | 22.65% |
| 2024-04-25 | 42.25 | 42.06 | -0.12 | -0.28% | 41.02 | 44.00 | 42523 | 18121.89 | 22.78% |
| 2024-04-24 | 38.72 | 42.18 | 2.63 | 6.65% | 38.61 | 45.10 | 41363 | 17319.26 | 22.16% |
| 2024-04-23 | 37.37 | 39.55 | 2.44 | 6.58% | 37.16 | 39.55 | 30347 | 11753.44 | 16.26% |
| 2024-04-22 | 36.61 | 37.11 | -0.99 | -2.60% | 35.60 | 38.19 | 22654 | 8346.91 | 12.13% |
| 2024-04-19 | 35.31 | 38.10 | 2.23 | 6.22% | 35.06 | 38.60 | 28340 | 10504.95 | 15.18% |
| 2024-04-18 | 34.76 | 35.87 | 0.91 | 2.60% | 34.60 | 37.76 | 24626 | 8956.13 | 13.19% |
| 2024-04-17 | 32.20 | 34.96 | 3.45 | 10.95% | 32.20 | 34.96 | 17289 | 5920.73 | 9.26% |
| 2024-04-16 | 33.89 | 31.51 | -2.59 | -7.60% | 31.30 | 33.89 | 15526 | 4947.41 | 8.32% |
| 2024-04-15 | 36.00 | 34.10 | -2.17 | -5.98% | 33.15 | 36.59 | 20446 | 7053.52 | 10.95% |
| 2024-04-12 | 36.66 | 36.27 | -0.86 | -2.32% | 36.17 | 37.60 | 16015 | 5893.70 | 8.58% |
| 2024-04-11 | 38.13 | 37.13 | -1.83 | -4.70% | 36.80 | 38.96 | 21545 | 8126.15 | 11.54% |
| 2024-04-10 | 40.57 | 38.96 | -1.78 | -4.37% | 37.66 | 40.73 | 25039 | 9734.22 | 13.41% |
| 2024-04-09 | 39.91 | 40.74 | 1.17 | 2.96% | 39.55 | 41.88 | 23521 | 9591.09 | 12.60% |
| 2024-04-08 | 40.50 | 39.57 | -2.21 | -5.29% | 39.00 | 40.89 | 22514 | 8986.68 | 12.06% |
| 2024-04-03 | 43.00 | 41.78 | -2.61 | -5.88% | 39.83 | 43.10 | 34160 | 14146.76 | 18.30% |
| 2024-04-02 | 41.64 | 44.39 | 2.19 | 5.19% | 41.60 | 47.60 | 49591 | 22030.33 | 26.56% |
| 2024-04-01 | 41.62 | 42.20 | 0.00 | 0.00% | 41.00 | 43.48 | 41046 | 17330.24 | 21.99% |
| 2024-03-29 | 38.86 | 42.20 | 2.84 | 7.22% | 38.61 | 45.50 | 51194 | 21430.57 | 27.42% |
| 2024-03-28 | 37.30 | 39.36 | 2.75 | 7.51% | 37.30 | 40.20 | 28926 | 11294.56 | 15.49% |
| 2024-03-27 | 38.19 | 36.61 | -1.83 | -4.76% | 36.61 | 38.44 | 17216 | 6452.01 | 9.22% |
| 2024-03-26 | 39.00 | 38.44 | -0.88 | -2.24% | 37.20 | 39.96 | 22779 | 8742.91 | 12.20% |
| 2024-03-25 | 40.97 | 39.32 | -1.81 | -4.40% | 39.32 | 42.19 | 24715 | 10086.69 | 13.24% |
| 2024-03-22 | 41.00 | 41.13 | -1.01 | -2.40% | 40.45 | 42.00 | 28019 | 11516.32 | 15.01% |
| 2024-03-21 | 40.50 | 42.14 | 0.81 | 1.96% | 39.28 | 43.48 | 53605 | 21921.58 | 28.71% |
| 2024-03-20 | 37.74 | 41.33 | 3.58 | 9.48% | 37.74 | 45.16 | 50567 | 20612.35 | 27.09% |
| 2024-03-19 | 38.05 | 37.75 | -1.14 | -2.93% | 37.55 | 38.89 | 23549 | 8962.24 | 12.61% |
| 2024-03-18 | 37.42 | 38.89 | 1.53 | 4.10% | 37.30 | 39.00 | 29117 | 11209.31 | 15.60% |
| 2024-03-15 | 36.48 | 37.36 | 0.64 | 1.74% | 36.33 | 37.97 | 21853 | 8130.83 | 11.71% |
| 2024-03-14 | 37.04 | 36.72 | -0.66 | -1.77% | 36.13 | 37.89 | 24963 | 9185.54 | 13.37% |
| 2024-03-13 | 36.20 | 37.38 | -1.77 | -4.52% | 36.12 | 38.46 | 42116 | 15595.63 | 22.56% |
| 2024-03-12 | 35.00 | 39.15 | 4.35 | 12.50% | 35.00 | 41.76 | 52653 | 20307.59 | 28.20% |
| 2024-03-11 | 32.92 | 34.80 | 1.86 | 5.65% | 32.74 | 37.02 | 25829 | 8991.68 | 13.84% |
| 2024-03-08 | 32.44 | 32.94 | 0.52 | 1.60% | 32.22 | 33.15 | 9210 | 3016.70 | 4.93% |
| 2024-03-07 | 32.77 | 32.42 | -0.41 | -1.25% | 32.28 | 33.25 | 8850 | 2903.41 | 4.74% |
| 2024-03-06 | 31.55 | 32.83 | 0.57 | 1.77% | 31.36 | 32.88 | 11868 | 3838.58 | 6.36% |
| 2024-03-05 | 32.60 | 32.26 | -0.40 | -1.22% | 32.00 | 33.88 | 11024 | 3605.51 | 5.90% |
| 2024-03-04 | 33.10 | 32.66 | -0.12 | -0.37% | 31.75 | 33.10 | 7459 | 2412.46 | 4.00% |
| 2024-03-01 | 32.19 | 32.78 | 0.53 | 1.64% | 32.01 | 33.11 | 10705 | 3483.73 | 5.73% |
| 2024-02-29 | 31.06 | 32.25 | 1.05 | 3.37% | 30.10 | 32.34 | 15741 | 4980.47 | 8.43% |
| 2024-02-28 | 34.45 | 31.20 | -3.25 | -9.43% | 30.58 | 34.98 | 19976 | 6601.99 | 10.70% |
| 2024-02-27 | 32.88 | 34.45 | 1.54 | 4.68% | 32.60 | 34.45 | 10577 | 3581.46 | 5.67% |
| 2024-02-26 | 32.39 | 32.91 | 0.44 | 1.36% | 32.34 | 33.86 | 11567 | 3821.73 | 6.20% |
| 2024-02-23 | 31.49 | 32.47 | 1.30 | 4.17% | 31.12 | 32.50 | 9496 | 3012.30 | 5.09% |
| 2024-02-22 | 30.23 | 31.17 | 0.94 | 3.11% | 30.06 | 31.18 | 9071 | 2785.09 | 4.86% |
| 2024-02-21 | 29.08 | 30.23 | 1.03 | 3.53% | 28.70 | 30.98 | 10629 | 3219.18 | 5.69% |
| 2024-02-20 | 29.48 | 29.20 | 0.03 | 0.10% | 28.65 | 29.48 | 9097 | 2644.96 | 4.87% |
| 2024-02-19 | 28.53 | 29.17 | 1.20 | 4.29% | 28.00 | 29.79 | 14861 | 4313.76 | 7.96% |
| 2024-02-08 | 24.22 | 27.97 | 2.81 | 11.17% | 24.18 | 28.96 | 15110 | 3967.90 | 8.09% |
| 2024-02-07 | 26.90 | 25.16 | -0.72 | -2.78% | 24.76 | 27.20 | 17428 | 4522.59 | 9.34% |
| 2024-02-06 | 24.76 | 25.88 | 0.04 | 0.15% | 23.08 | 27.30 | 16827 | 4153.69 | 9.01% |
| 2024-02-05 | 29.60 | 25.84 | -4.06 | -13.58% | 24.66 | 29.60 | 14670 | 3843.43 | 7.86% |
| 2024-02-02 | 32.03 | 29.90 | -2.52 | -7.77% | 28.33 | 32.98 | 11966 | 3668.55 | 6.41% |
| 2024-02-01 | 32.82 | 32.42 | -1.37 | -4.05% | 31.64 | 33.70 | 10037 | 3249.01 | 5.38% |
| 2024-01-31 | 35.23 | 33.79 | -1.26 | -3.59% | 33.00 | 35.23 | 8652 | 2931.31 | 4.63% |
| 2024-01-30 | 36.10 | 35.05 | -1.63 | -4.44% | 34.83 | 36.53 | 6955 | 2475.06 | 3.73% |