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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 41.18 | 39.65 | -1.54 | -3.74% | 39.45 | 41.35 | 321601 | 128430.35 | 4.73% |
| 2024-05-09 | 41.00 | 41.19 | 0.25 | 0.61% | 40.89 | 41.85 | 265294 | 109561.41 | 3.90% |
| 2024-05-08 | 42.69 | 40.94 | -1.94 | -4.52% | 40.60 | 42.69 | 358202 | 147652.77 | 5.27% |
| 2024-05-07 | 43.73 | 42.88 | -0.52 | -1.20% | 42.38 | 44.07 | 313899 | 135220.78 | 4.61% |
| 2024-05-06 | 42.66 | 43.40 | 1.25 | 2.97% | 42.66 | 44.56 | 418559 | 182570.44 | 6.15% |
| 2024-04-30 | 44.44 | 42.15 | -2.48 | -5.56% | 41.56 | 44.95 | 587400 | 252123.52 | 8.63% |
| 2024-04-29 | 44.00 | 44.63 | 0.21 | 0.47% | 43.67 | 45.41 | 649109 | 288321.62 | 9.54% |
| 2024-04-26 | 41.99 | 44.42 | 2.90 | 6.98% | 41.95 | 44.98 | 609887 | 267327.69 | 8.96% |
| 2024-04-25 | 42.01 | 41.52 | -1.13 | -2.65% | 41.30 | 42.44 | 307263 | 128680.20 | 4.52% |
| 2024-04-24 | 40.77 | 42.65 | 2.41 | 5.99% | 40.30 | 42.67 | 424743 | 176864.17 | 6.24% |
| 2024-04-23 | 41.00 | 40.24 | -0.24 | -0.59% | 40.10 | 41.42 | 247412 | 100683.07 | 3.64% |
| 2024-04-22 | 40.50 | 40.48 | -1.99 | -4.69% | 39.50 | 41.23 | 352881 | 142928.53 | 5.19% |
| 2024-04-19 | 42.80 | 42.47 | -1.03 | -2.37% | 42.13 | 44.22 | 389856 | 167797.62 | 5.73% |
| 2024-04-18 | 42.20 | 43.50 | 0.70 | 1.64% | 41.46 | 44.89 | 597670 | 261510.12 | 8.79% |
| 2024-04-17 | 41.40 | 42.80 | 2.21 | 5.44% | 41.37 | 43.27 | 458646 | 194892.98 | 6.74% |
| 2024-04-16 | 42.50 | 40.59 | -2.27 | -5.30% | 40.44 | 42.96 | 412675 | 170523.16 | 6.07% |
| 2024-04-15 | 43.19 | 42.86 | -0.48 | -1.11% | 41.98 | 44.28 | 423074 | 182165.83 | 6.22% |
| 2024-04-12 | 43.40 | 43.34 | -0.06 | -0.14% | 43.21 | 44.56 | 376433 | 165316.70 | 5.53% |
| 2024-04-11 | 44.03 | 43.40 | -1.04 | -2.34% | 42.66 | 45.07 | 509451 | 224036.12 | 7.49% |
| 2024-04-10 | 44.98 | 44.44 | -0.58 | -1.29% | 44.00 | 46.17 | 429158 | 193449.52 | 6.31% |
| 2024-04-09 | 45.60 | 45.02 | -1.14 | -2.47% | 43.50 | 46.19 | 517360 | 230748.78 | 7.60% |
| 2024-04-08 | 45.11 | 46.16 | 1.65 | 3.71% | 44.87 | 47.64 | 649554 | 300921.94 | 9.55% |
| 2024-04-03 | 45.50 | 44.51 | -1.13 | -2.48% | 43.77 | 45.80 | 382210 | 170301.28 | 5.62% |
| 2024-04-02 | 47.17 | 45.64 | -1.91 | -4.02% | 45.33 | 47.38 | 452801 | 208421.16 | 6.66% |
| 2024-04-01 | 47.01 | 47.55 | 1.07 | 2.30% | 46.59 | 47.88 | 436060 | 206483.55 | 6.41% |
| 2024-03-29 | 46.62 | 46.48 | -0.42 | -0.90% | 45.35 | 47.28 | 414394 | 191951.39 | 6.09% |
| 2024-03-28 | 45.48 | 46.90 | 1.86 | 4.13% | 45.03 | 48.07 | 627742 | 292962.91 | 9.23% |
| 2024-03-27 | 47.51 | 45.04 | -2.95 | -6.15% | 44.98 | 47.98 | 550745 | 254415.20 | 8.10% |
| 2024-03-26 | 49.00 | 47.99 | -1.32 | -2.68% | 47.11 | 50.25 | 670168 | 326010.72 | 9.85% |
| 2024-03-25 | 50.91 | 49.31 | -2.07 | -4.03% | 49.11 | 52.98 | 631309 | 323058.75 | 9.28% |
| 2024-03-22 | 51.65 | 51.38 | -0.02 | -0.04% | 50.63 | 52.75 | 578418 | 298628.47 | 8.50% |
| 2024-03-21 | 51.85 | 51.40 | -1.02 | -1.95% | 51.25 | 52.80 | 473398 | 245263.97 | 6.96% |
| 2024-03-20 | 52.60 | 52.42 | -0.78 | -1.47% | 50.86 | 53.55 | 720665 | 375906.84 | 10.59% |
| 2024-03-19 | 52.71 | 53.20 | -0.07 | -0.13% | 52.55 | 55.88 | 810556 | 439125.66 | 11.91% |
| 2024-03-18 | 53.00 | 53.27 | 0.49 | 0.93% | 52.15 | 55.12 | 731721 | 393520.47 | 10.76% |
| 2024-03-15 | 53.20 | 52.78 | -0.65 | -1.22% | 51.11 | 53.32 | 672257 | 351585.88 | 9.88% |
| 2024-03-14 | 51.79 | 53.43 | 0.94 | 1.79% | 50.78 | 53.45 | 765671 | 399128.88 | 11.25% |
| 2024-03-13 | 54.87 | 52.49 | -1.33 | -2.47% | 52.37 | 54.87 | 793066 | 424616.34 | 11.66% |
| 2024-03-12 | 55.06 | 53.82 | -1.09 | -1.99% | 52.93 | 55.50 | 842853 | 455449.69 | 12.39% |
| 2024-03-11 | 46.95 | 54.91 | 6.91 | 14.40% | 46.80 | 55.88 | 1141301 | 588036.62 | 16.78% |
| 2024-03-08 | 47.20 | 48.00 | 1.57 | 3.38% | 46.11 | 48.57 | 679988 | 321807.03 | 10.00% |
| 2024-03-07 | 50.00 | 46.43 | -3.56 | -7.12% | 46.35 | 51.00 | 1004089 | 482642.75 | 14.76% |
| 2024-03-06 | 47.91 | 49.99 | 2.11 | 4.41% | 47.33 | 50.58 | 804818 | 395851.00 | 11.83% |
| 2024-03-05 | 46.19 | 47.88 | 1.03 | 2.20% | 46.01 | 51.20 | 1027693 | 495537.34 | 15.11% |
| 2024-03-04 | 47.56 | 46.85 | 1.37 | 3.01% | 45.51 | 48.64 | 782778 | 368373.03 | 11.51% |
| 2024-03-01 | 45.47 | 45.48 | 0.01 | 0.02% | 44.46 | 46.20 | 740431 | 335378.41 | 10.88% |
| 2024-02-29 | 42.00 | 45.47 | 4.07 | 9.83% | 41.66 | 45.96 | 934109 | 412451.69 | 13.73% |
| 2024-02-28 | 43.00 | 41.40 | -1.61 | -3.74% | 41.10 | 44.81 | 920513 | 392972.81 | 13.53% |
| 2024-02-27 | 40.00 | 43.01 | 2.69 | 6.67% | 39.71 | 43.88 | 769577 | 323113.56 | 11.31% |
| 2024-02-26 | 40.16 | 40.32 | -0.49 | -1.20% | 39.45 | 42.93 | 788445 | 323914.56 | 11.59% |
| 2024-02-23 | 39.20 | 40.81 | 3.21 | 8.54% | 38.50 | 41.35 | 856616 | 343328.50 | 12.59% |
| 2024-02-22 | 37.86 | 37.60 | 0.90 | 2.45% | 36.96 | 38.33 | 616802 | 232143.33 | 9.07% |
| 2024-02-21 | 36.50 | 36.70 | -0.51 | -1.37% | 36.30 | 38.09 | 523691 | 196059.50 | 7.70% |
| 2024-02-20 | 36.98 | 37.21 | -0.77 | -2.03% | 36.55 | 37.76 | 486683 | 180786.75 | 7.15% |
| 2024-02-19 | 36.34 | 37.98 | 3.04 | 8.70% | 35.35 | 38.36 | 744804 | 272085.09 | 10.95% |
| 2024-02-08 | 34.30 | 34.94 | 1.86 | 5.62% | 33.88 | 35.48 | 495349 | 172748.16 | 7.28% |
| 2024-02-07 | 31.74 | 33.08 | 0.83 | 2.57% | 31.70 | 34.50 | 595919 | 198812.72 | 8.76% |
| 2024-02-06 | 28.91 | 32.25 | 2.91 | 9.92% | 28.91 | 32.93 | 564152 | 175483.08 | 8.29% |
| 2024-02-05 | 31.01 | 29.34 | -1.91 | -6.11% | 28.65 | 31.67 | 500650 | 149825.58 | 7.36% |
| 2024-02-02 | 32.90 | 31.25 | -1.29 | -3.96% | 30.29 | 33.30 | 463713 | 146820.31 | 6.82% |
| 2024-02-01 | 31.39 | 32.54 | 1.15 | 3.66% | 31.37 | 34.04 | 492058 | 160681.52 | 7.23% |
| 2024-01-31 | 33.87 | 31.39 | -2.17 | -6.47% | 31.29 | 33.93 | 484965 | 156126.31 | 7.13% |