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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 41.82 | 41.80 | -0.19 | -0.45% | 41.43 | 42.46 | 7694 | 3222.18 | 3.68% |
| 2024-05-17 | 41.84 | 41.99 | 0.05 | 0.12% | 41.29 | 42.74 | 14355 | 6003.05 | 6.87% |
| 2024-05-16 | 41.31 | 41.94 | 0.80 | 1.94% | 41.12 | 42.65 | 7065 | 2962.37 | 3.38% |
| 2024-05-15 | 41.62 | 41.14 | -0.38 | -0.92% | 40.92 | 41.95 | 4581 | 1896.46 | 2.19% |
| 2024-05-14 | 41.49 | 41.52 | 0.33 | 0.80% | 41.40 | 42.50 | 7729 | 3237.31 | 3.70% |
| 2024-05-13 | 44.21 | 41.19 | -3.45 | -7.73% | 40.60 | 44.21 | 15740 | 6609.70 | 7.53% |
| 2024-05-10 | 45.35 | 44.64 | -0.35 | -0.78% | 44.58 | 46.55 | 11314 | 5135.20 | 5.41% |
| 2024-05-09 | 43.99 | 44.99 | 0.94 | 2.13% | 43.55 | 45.83 | 11031 | 4972.85 | 5.28% |
| 2024-05-08 | 44.51 | 44.05 | -1.03 | -2.28% | 43.82 | 44.88 | 5340 | 2366.71 | 2.55% |
| 2024-05-07 | 45.65 | 45.08 | -0.19 | -0.42% | 44.53 | 45.65 | 8197 | 3701.17 | 3.92% |
| 2024-05-06 | 44.73 | 45.27 | 1.13 | 2.56% | 44.73 | 45.96 | 11777 | 5328.83 | 5.63% |
| 2024-04-30 | 43.50 | 44.14 | 0.15 | 0.34% | 43.50 | 45.00 | 14045 | 6222.85 | 6.72% |
| 2024-04-29 | 44.50 | 43.99 | 0.19 | 0.43% | 43.87 | 45.57 | 18313 | 8148.36 | 8.76% |
| 2024-04-26 | 42.40 | 43.80 | 1.09 | 2.55% | 42.32 | 44.96 | 12126 | 5313.76 | 5.80% |
| 2024-04-25 | 42.85 | 42.71 | -0.56 | -1.29% | 42.00 | 43.78 | 6415 | 2742.96 | 3.07% |
| 2024-04-24 | 42.60 | 43.27 | 1.07 | 2.54% | 42.29 | 44.19 | 10023 | 4340.91 | 4.79% |
| 2024-04-23 | 40.01 | 42.20 | 2.37 | 5.95% | 39.46 | 43.71 | 11320 | 4747.23 | 5.41% |
| 2024-04-22 | 40.69 | 39.83 | -0.99 | -2.43% | 39.00 | 41.29 | 6044 | 2422.35 | 2.89% |
| 2024-04-19 | 41.79 | 40.82 | -1.40 | -3.32% | 40.60 | 42.20 | 6401 | 2640.78 | 3.06% |
| 2024-04-18 | 43.50 | 42.22 | -1.09 | -2.52% | 41.90 | 43.51 | 8838 | 3780.19 | 4.23% |
| 2024-04-17 | 39.93 | 43.31 | 4.40 | 11.31% | 39.90 | 43.47 | 12609 | 5306.17 | 6.03% |
| 2024-04-16 | 40.92 | 38.91 | -2.47 | -5.97% | 38.17 | 41.29 | 12093 | 4740.42 | 5.78% |
| 2024-04-15 | 42.60 | 41.38 | -1.37 | -3.20% | 40.50 | 43.50 | 9689 | 4053.18 | 4.63% |
| 2024-04-12 | 43.30 | 42.75 | -0.57 | -1.32% | 42.58 | 43.88 | 7597 | 3279.67 | 3.63% |
| 2024-04-11 | 43.99 | 43.32 | -0.68 | -1.55% | 43.10 | 44.48 | 6173 | 2708.59 | 2.95% |
| 2024-04-10 | 45.09 | 44.00 | -1.15 | -2.55% | 43.00 | 46.18 | 9300 | 4118.59 | 4.45% |
| 2024-04-09 | 44.60 | 45.15 | 1.17 | 2.66% | 44.20 | 45.44 | 6850 | 3077.59 | 3.28% |
| 2024-04-08 | 46.14 | 43.98 | -2.72 | -5.82% | 43.98 | 46.61 | 11069 | 4975.50 | 5.29% |
| 2024-04-03 | 46.70 | 46.70 | 0.00 | 0.00% | 45.40 | 47.30 | 9998 | 4637.57 | 4.78% |
| 2024-04-02 | 47.37 | 46.70 | -0.75 | -1.58% | 45.71 | 47.42 | 9872 | 4574.72 | 4.72% |
| 2024-04-01 | 46.66 | 47.45 | 0.55 | 1.17% | 46.66 | 47.93 | 9561 | 4526.13 | 4.57% |
| 2024-03-29 | 47.17 | 46.90 | -0.34 | -0.72% | 46.08 | 47.99 | 10269 | 4795.26 | 4.91% |
| 2024-03-28 | 45.03 | 47.24 | 2.04 | 4.51% | 45.03 | 48.23 | 17651 | 8314.06 | 8.44% |
| 2024-03-27 | 51.00 | 45.20 | -6.10 | -11.89% | 45.00 | 51.00 | 25298 | 11972.72 | 12.10% |
| 2024-03-26 | 48.59 | 51.30 | 2.14 | 4.35% | 48.34 | 51.35 | 28030 | 14104.71 | 13.41% |
| 2024-03-25 | 48.80 | 49.16 | 0.35 | 0.72% | 47.41 | 52.18 | 25091 | 12518.84 | 12.00% |
| 2024-03-22 | 49.80 | 48.81 | -1.73 | -3.42% | 48.33 | 49.90 | 16770 | 8235.74 | 8.02% |
| 2024-03-21 | 49.54 | 50.54 | 0.89 | 1.79% | 48.06 | 50.54 | 19992 | 9844.38 | 9.56% |
| 2024-03-20 | 49.81 | 49.65 | -0.52 | -1.04% | 49.13 | 50.48 | 16110 | 7984.65 | 7.71% |
| 2024-03-19 | 52.18 | 50.17 | -2.54 | -4.82% | 50.08 | 52.57 | 27169 | 13898.71 | 12.99% |
| 2024-03-18 | 52.95 | 52.71 | -0.59 | -1.11% | 51.27 | 53.49 | 29596 | 15427.47 | 14.16% |
| 2024-03-15 | 50.37 | 53.30 | 2.78 | 5.50% | 49.30 | 57.02 | 40283 | 21252.20 | 19.27% |
| 2024-03-14 | 49.31 | 50.52 | 1.70 | 3.48% | 48.30 | 50.52 | 27926 | 13864.50 | 13.36% |
| 2024-03-13 | 48.32 | 48.82 | 0.97 | 2.03% | 48.00 | 50.15 | 28421 | 13988.07 | 13.59% |
| 2024-03-12 | 45.90 | 47.85 | 1.87 | 4.07% | 45.50 | 49.99 | 35000 | 16813.41 | 16.74% |
| 2024-03-11 | 45.80 | 45.98 | -0.76 | -1.63% | 44.62 | 46.41 | 22087 | 10059.00 | 10.56% |
| 2024-03-08 | 46.77 | 46.74 | -0.67 | -1.41% | 46.30 | 48.85 | 33955 | 16074.16 | 16.24% |
| 2024-03-07 | 50.02 | 47.41 | 0.37 | 0.79% | 47.00 | 56.45 | 58545 | 30223.78 | 28.00% |
| 2024-03-06 | 44.89 | 47.04 | 2.04 | 4.53% | 44.17 | 47.82 | 21492 | 9992.96 | 10.28% |
| 2024-03-05 | 45.34 | 45.00 | -0.68 | -1.49% | 43.75 | 45.49 | 11487 | 5139.58 | 5.49% |
| 2024-03-04 | 44.67 | 45.68 | 0.69 | 1.53% | 43.90 | 45.99 | 18745 | 8438.13 | 8.97% |
| 2024-03-01 | 45.63 | 44.99 | -0.75 | -1.64% | 44.26 | 46.11 | 14267 | 6430.63 | 6.82% |
| 2024-02-29 | 42.90 | 45.74 | 2.39 | 5.51% | 42.82 | 45.89 | 10262 | 4587.62 | 4.91% |
| 2024-02-28 | 47.65 | 43.35 | -4.69 | -9.76% | 43.35 | 48.67 | 20762 | 9579.51 | 9.93% |
| 2024-02-27 | 46.93 | 48.04 | 0.53 | 1.12% | 45.01 | 48.11 | 21958 | 10204.08 | 10.50% |
| 2024-02-26 | 49.77 | 47.51 | 0.01 | 0.02% | 47.43 | 51.00 | 35768 | 17560.30 | 17.11% |
| 2024-02-23 | 41.00 | 47.50 | 6.73 | 16.51% | 40.02 | 48.90 | 27141 | 12069.37 | 12.98% |
| 2024-02-22 | 38.77 | 40.77 | 2.20 | 5.70% | 38.23 | 41.19 | 13141 | 5257.93 | 6.28% |
| 2024-02-21 | 37.10 | 38.57 | 0.92 | 2.44% | 37.03 | 40.03 | 15233 | 5957.45 | 7.29% |
| 2024-02-20 | 36.75 | 37.65 | 0.65 | 1.76% | 36.36 | 38.20 | 10229 | 3837.22 | 4.89% |
| 2024-02-19 | 35.89 | 37.00 | 0.85 | 2.35% | 35.36 | 38.50 | 13749 | 5066.56 | 6.58% |