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 | 42.60 | 42.66 | -0.33 | -0.77% | 41.90 | 43.33 | 26518 | 11294.78 | 13.26% |
| 2024-05-16 | 40.80 | 42.99 | 2.52 | 6.23% | 40.80 | 43.32 | 38925 | 16524.78 | 19.46% |
| 2024-05-15 | 41.30 | 40.47 | -0.65 | -1.58% | 40.35 | 41.73 | 15339 | 6309.93 | 7.67% |
| 2024-05-14 | 39.71 | 41.12 | 1.35 | 3.39% | 39.71 | 41.17 | 16094 | 6532.39 | 8.05% |
| 2024-05-13 | 40.20 | 39.77 | -0.95 | -2.33% | 39.30 | 40.26 | 12477 | 4958.40 | 6.24% |
| 2024-05-10 | 41.42 | 40.72 | -0.88 | -2.12% | 40.51 | 41.70 | 15442 | 6310.81 | 7.72% |
| 2024-05-09 | 41.77 | 41.60 | 0.01 | 0.02% | 41.47 | 42.20 | 16489 | 6891.62 | 8.24% |
| 2024-05-08 | 42.20 | 41.59 | -0.71 | -1.68% | 41.22 | 42.28 | 15179 | 6334.01 | 7.59% |
| 2024-05-07 | 42.88 | 42.30 | -0.45 | -1.05% | 41.96 | 42.88 | 24268 | 10263.75 | 12.13% |
| 2024-05-06 | 43.42 | 42.75 | -0.33 | -0.77% | 42.42 | 43.42 | 24910 | 10639.76 | 12.45% |
| 2024-04-30 | 42.06 | 43.08 | 0.65 | 1.53% | 42.02 | 43.74 | 29242 | 12558.40 | 14.62% |
| 2024-04-29 | 41.25 | 42.43 | 0.18 | 0.43% | 41.22 | 42.85 | 32967 | 13915.59 | 16.48% |
| 2024-04-26 | 41.00 | 42.25 | 1.27 | 3.10% | 41.00 | 43.59 | 41957 | 17822.12 | 20.98% |
| 2024-04-25 | 41.02 | 40.98 | 1.80 | 4.59% | 40.60 | 42.77 | 42954 | 17935.30 | 21.48% |
| 2024-04-24 | 38.31 | 39.18 | 1.06 | 2.78% | 37.48 | 39.18 | 20751 | 8004.52 | 10.38% |
| 2024-04-23 | 38.08 | 38.12 | 0.54 | 1.44% | 38.02 | 39.20 | 23421 | 9039.90 | 11.71% |
| 2024-04-22 | 37.24 | 37.58 | -0.52 | -1.36% | 36.61 | 38.12 | 18045 | 6744.98 | 9.02% |
| 2024-04-19 | 39.30 | 38.10 | -2.44 | -6.02% | 37.74 | 39.90 | 41366 | 15852.82 | 20.68% |
| 2024-04-18 | 41.54 | 40.54 | -3.96 | -8.90% | 40.25 | 42.88 | 57296 | 23998.53 | 28.65% |
| 2024-04-17 | 45.00 | 44.50 | 2.70 | 6.46% | 41.50 | 47.00 | 79642 | 35222.39 | 39.82% |
| 2024-04-16 | 40.11 | 41.80 | 0.22 | 0.53% | 38.72 | 42.75 | 67826 | 27295.73 | 33.91% |
| 2024-04-15 | 45.13 | 41.58 | 3.97 | 10.56% | 41.47 | 45.13 | 90180 | 39981.16 | 45.09% |
| 2024-04-12 | 36.90 | 37.61 | 0.61 | 1.65% | 36.90 | 38.38 | 16253 | 6150.22 | 8.13% |
| 2024-04-11 | 36.61 | 37.00 | 0.03 | 0.08% | 36.29 | 37.56 | 11703 | 4333.70 | 5.85% |
| 2024-04-10 | 35.79 | 36.97 | 1.24 | 3.47% | 34.50 | 37.20 | 17707 | 6341.50 | 8.85% |
| 2024-04-09 | 35.11 | 35.73 | 0.37 | 1.05% | 35.11 | 36.20 | 5385 | 1918.99 | 2.69% |
| 2024-04-08 | 36.14 | 35.36 | -0.83 | -2.29% | 35.25 | 36.58 | 6480 | 2311.44 | 3.24% |
| 2024-04-03 | 36.85 | 36.19 | -0.98 | -2.64% | 35.77 | 37.14 | 9180 | 3320.41 | 4.59% |
| 2024-04-02 | 37.59 | 37.17 | -0.75 | -1.98% | 36.80 | 37.97 | 10471 | 3896.81 | 5.24% |
| 2024-04-01 | 37.12 | 37.92 | 0.82 | 2.21% | 37.12 | 38.17 | 12552 | 4745.57 | 6.28% |
| 2024-03-29 | 36.98 | 37.10 | 0.17 | 0.46% | 36.30 | 37.55 | 10098 | 3722.93 | 5.05% |
| 2024-03-28 | 35.00 | 36.93 | 1.72 | 4.88% | 35.00 | 37.35 | 15015 | 5490.09 | 7.51% |
| 2024-03-27 | 37.47 | 35.21 | -2.26 | -6.03% | 35.13 | 37.96 | 13714 | 4987.93 | 6.86% |
| 2024-03-26 | 37.22 | 37.47 | -0.14 | -0.37% | 36.66 | 38.10 | 15486 | 5791.03 | 7.74% |
| 2024-03-25 | 40.00 | 37.61 | -2.21 | -5.55% | 37.60 | 40.35 | 18079 | 6983.94 | 9.04% |
| 2024-03-22 | 41.47 | 39.82 | -1.67 | -4.03% | 39.81 | 41.47 | 19935 | 8054.26 | 9.97% |
| 2024-03-21 | 42.31 | 41.49 | -0.93 | -2.19% | 41.03 | 42.71 | 16319 | 6815.76 | 8.16% |
| 2024-03-20 | 42.00 | 42.42 | 0.00 | 0.00% | 41.90 | 42.95 | 15758 | 6676.60 | 7.88% |
| 2024-03-19 | 42.82 | 42.42 | -1.59 | -3.61% | 42.35 | 43.32 | 26864 | 11477.01 | 13.43% |
| 2024-03-18 | 42.80 | 44.01 | 0.61 | 1.41% | 41.90 | 44.28 | 39522 | 16872.16 | 19.76% |
| 2024-03-15 | 39.96 | 43.40 | 3.55 | 8.91% | 39.39 | 44.84 | 51883 | 21910.66 | 25.94% |
| 2024-03-14 | 39.03 | 39.85 | -0.39 | -0.97% | 38.56 | 41.13 | 27067 | 10742.46 | 13.53% |
| 2024-03-13 | 39.90 | 40.24 | 0.88 | 2.24% | 39.50 | 41.58 | 31601 | 12795.59 | 15.80% |
| 2024-03-12 | 40.20 | 39.36 | -1.02 | -2.53% | 39.12 | 40.20 | 22333 | 8838.11 | 11.17% |
| 2024-03-11 | 37.60 | 40.38 | 2.34 | 6.15% | 37.36 | 40.38 | 29169 | 11405.41 | 14.58% |
| 2024-03-08 | 37.56 | 38.04 | 0.17 | 0.45% | 37.10 | 38.40 | 16344 | 6175.36 | 8.17% |
| 2024-03-07 | 38.82 | 37.87 | -1.16 | -2.97% | 37.60 | 39.88 | 20888 | 8064.08 | 10.44% |
| 2024-03-06 | 38.02 | 39.03 | 0.16 | 0.41% | 38.01 | 39.75 | 18393 | 7224.73 | 9.20% |
| 2024-03-05 | 39.20 | 38.87 | -2.58 | -6.22% | 38.66 | 40.28 | 31957 | 12562.62 | 15.98% |
| 2024-03-04 | 39.15 | 41.45 | 3.06 | 7.97% | 39.10 | 42.00 | 44858 | 18357.30 | 22.43% |
| 2024-03-01 | 38.00 | 38.39 | 1.04 | 2.78% | 37.51 | 39.00 | 26237 | 10078.94 | 13.12% |
| 2024-02-29 | 35.10 | 37.35 | 2.15 | 6.11% | 35.10 | 37.42 | 23102 | 8506.41 | 11.55% |
| 2024-02-28 | 39.00 | 35.20 | -4.47 | -11.27% | 35.04 | 39.50 | 35338 | 13395.16 | 17.67% |
| 2024-02-27 | 38.50 | 39.67 | -0.34 | -0.85% | 37.70 | 39.95 | 39294 | 15311.28 | 19.65% |
| 2024-02-26 | 36.39 | 40.01 | 2.10 | 5.54% | 36.00 | 41.37 | 55149 | 20980.40 | 27.57% |
| 2024-02-23 | 36.54 | 37.91 | 3.11 | 8.94% | 36.01 | 41.52 | 62142 | 23938.14 | 31.07% |
| 2024-02-22 | 29.39 | 34.80 | 5.80 | 20.00% | 29.10 | 34.80 | 41972 | 13744.36 | 20.99% |
| 2024-02-21 | 28.58 | 29.00 | -0.45 | -1.53% | 28.48 | 30.37 | 15038 | 4422.62 | 7.52% |
| 2024-02-20 | 28.34 | 29.45 | 1.31 | 4.66% | 27.51 | 29.89 | 15209 | 4421.33 | 7.60% |
| 2024-02-19 | 27.19 | 28.14 | 0.99 | 3.65% | 27.19 | 28.67 | 11693 | 3273.17 | 5.85% |