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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 41.50 | 43.00 | 1.48 | 3.56% | 41.10 | 43.22 | 22130 | 9467.64 | 8.73% |
| 2024-05-13 | 41.79 | 41.52 | -0.96 | -2.26% | 40.65 | 42.30 | 13882 | 5756.22 | 5.48% |
| 2024-05-10 | 41.75 | 42.48 | 0.75 | 1.80% | 41.70 | 43.40 | 24293 | 10372.71 | 9.58% |
| 2024-05-09 | 41.09 | 41.73 | 0.63 | 1.53% | 41.03 | 42.00 | 10703 | 4463.14 | 4.22% |
| 2024-05-08 | 41.96 | 41.10 | -1.04 | -2.47% | 40.90 | 41.98 | 11647 | 4812.90 | 4.59% |
| 2024-05-07 | 42.00 | 42.14 | -0.56 | -1.31% | 41.90 | 42.51 | 16171 | 6820.96 | 6.38% |
| 2024-05-06 | 42.00 | 42.70 | 1.49 | 3.62% | 41.16 | 43.84 | 24049 | 10183.76 | 9.49% |
| 2024-04-30 | 42.06 | 41.21 | -1.24 | -2.92% | 41.21 | 42.63 | 11792 | 4913.75 | 4.65% |
| 2024-04-29 | 41.79 | 42.45 | 0.58 | 1.39% | 41.49 | 42.86 | 19721 | 8345.50 | 7.78% |
| 2024-04-26 | 40.93 | 41.87 | 1.17 | 2.87% | 39.89 | 42.47 | 19089 | 7905.50 | 7.53% |
| 2024-04-25 | 39.79 | 40.70 | 0.38 | 0.94% | 39.70 | 42.86 | 17701 | 7272.64 | 6.98% |
| 2024-04-24 | 39.03 | 40.32 | 1.58 | 4.08% | 39.03 | 40.38 | 12073 | 4827.03 | 4.76% |
| 2024-04-23 | 38.00 | 38.74 | 0.41 | 1.07% | 38.00 | 38.95 | 8208 | 3168.39 | 3.24% |
| 2024-04-22 | 38.10 | 38.33 | 0.18 | 0.47% | 36.68 | 38.67 | 7212 | 2736.64 | 2.84% |
| 2024-04-19 | 38.50 | 38.15 | -0.81 | -2.08% | 38.00 | 39.24 | 9094 | 3491.41 | 3.59% |
| 2024-04-18 | 38.90 | 38.96 | 0.01 | 0.03% | 38.20 | 39.58 | 10667 | 4163.42 | 4.21% |
| 2024-04-17 | 37.00 | 38.95 | 2.96 | 8.22% | 36.95 | 38.98 | 13464 | 5149.56 | 5.31% |
| 2024-04-16 | 38.75 | 35.99 | -3.51 | -8.89% | 35.97 | 39.00 | 13941 | 5173.65 | 5.50% |
| 2024-04-15 | 39.99 | 39.50 | -0.11 | -0.28% | 38.00 | 40.22 | 11791 | 4628.93 | 4.65% |
| 2024-04-12 | 40.05 | 39.61 | -0.41 | -1.02% | 39.61 | 40.82 | 7976 | 3189.40 | 3.15% |
| 2024-04-11 | 39.74 | 40.02 | 0.04 | 0.10% | 39.30 | 41.15 | 8667 | 3505.96 | 3.42% |
| 2024-04-10 | 41.33 | 39.98 | -1.22 | -2.96% | 39.60 | 41.40 | 11911 | 4784.20 | 4.70% |
| 2024-04-09 | 40.64 | 41.20 | 0.58 | 1.43% | 40.40 | 41.30 | 7576 | 3109.66 | 2.99% |
| 2024-04-08 | 41.70 | 40.62 | -1.56 | -3.70% | 40.61 | 42.78 | 13954 | 5755.03 | 5.50% |
| 2024-04-03 | 44.58 | 42.18 | -2.40 | -5.38% | 41.90 | 44.58 | 21235 | 9084.58 | 8.38% |
| 2024-04-02 | 45.70 | 44.58 | -1.58 | -3.42% | 44.12 | 46.14 | 22656 | 10138.35 | 8.94% |
| 2024-04-01 | 46.26 | 46.16 | -0.06 | -0.13% | 45.78 | 46.95 | 20362 | 9406.74 | 8.03% |
| 2024-03-29 | 44.50 | 46.22 | 1.48 | 3.31% | 44.42 | 47.20 | 24146 | 11130.52 | 9.53% |
| 2024-03-28 | 43.70 | 44.74 | 0.60 | 1.36% | 43.54 | 46.42 | 23995 | 10813.44 | 9.47% |
| 2024-03-27 | 48.42 | 44.14 | -5.67 | -11.38% | 43.84 | 48.88 | 36576 | 17056.64 | 14.43% |
| 2024-03-26 | 46.90 | 49.81 | 1.86 | 3.88% | 46.21 | 51.55 | 60217 | 29457.15 | 23.75% |
| 2024-03-25 | 46.00 | 47.95 | 1.77 | 3.83% | 45.80 | 48.57 | 43535 | 20672.62 | 17.17% |
| 2024-03-22 | 46.96 | 46.18 | -1.20 | -2.53% | 45.69 | 47.21 | 19082 | 8847.01 | 7.53% |
| 2024-03-21 | 47.07 | 47.38 | -0.16 | -0.34% | 46.18 | 47.77 | 24668 | 11619.83 | 9.73% |
| 2024-03-20 | 46.88 | 47.54 | 0.97 | 2.08% | 46.71 | 48.72 | 33380 | 15957.94 | 13.17% |
| 2024-03-19 | 46.30 | 46.57 | -0.07 | -0.15% | 46.30 | 47.21 | 23076 | 10803.73 | 9.10% |
| 2024-03-18 | 46.17 | 46.64 | 0.64 | 1.39% | 45.99 | 47.05 | 17233 | 8010.29 | 6.80% |
| 2024-03-15 | 45.18 | 46.00 | 0.66 | 1.46% | 44.80 | 46.00 | 15006 | 6795.99 | 5.92% |
| 2024-03-14 | 45.87 | 45.34 | -1.16 | -2.49% | 44.67 | 46.42 | 22658 | 10329.34 | 8.94% |
| 2024-03-13 | 46.20 | 46.50 | 0.23 | 0.50% | 45.81 | 47.96 | 27762 | 13004.52 | 10.95% |
| 2024-03-12 | 47.00 | 46.27 | -0.09 | -0.19% | 45.73 | 47.25 | 22330 | 10354.38 | 8.81% |
| 2024-03-11 | 45.15 | 46.36 | 1.12 | 2.48% | 45.02 | 46.45 | 19155 | 8816.66 | 7.56% |
| 2024-03-08 | 44.83 | 45.24 | 0.54 | 1.21% | 44.27 | 45.89 | 20379 | 9189.08 | 8.04% |
| 2024-03-07 | 45.94 | 44.70 | -2.13 | -4.55% | 44.68 | 47.15 | 27111 | 12421.44 | 10.69% |
| 2024-03-06 | 45.83 | 46.83 | 0.01 | 0.02% | 45.55 | 48.10 | 28766 | 13555.49 | 11.35% |
| 2024-03-05 | 47.50 | 46.82 | -3.63 | -7.20% | 46.48 | 48.48 | 46231 | 21835.89 | 18.24% |
| 2024-03-04 | 47.00 | 50.45 | 3.81 | 8.17% | 45.70 | 51.18 | 55446 | 26994.79 | 21.87% |
| 2024-03-01 | 45.18 | 46.64 | 1.48 | 3.28% | 44.20 | 47.58 | 42223 | 19556.43 | 16.66% |
| 2024-02-29 | 41.15 | 45.16 | 2.57 | 6.03% | 41.15 | 45.40 | 34362 | 15123.18 | 13.56% |
| 2024-02-28 | 46.20 | 42.59 | -3.48 | -7.55% | 42.48 | 47.88 | 38090 | 17433.11 | 15.03% |
| 2024-02-27 | 44.80 | 46.07 | 1.51 | 3.39% | 43.88 | 46.35 | 27540 | 12485.38 | 10.86% |
| 2024-02-26 | 43.23 | 44.56 | 1.10 | 2.53% | 43.03 | 45.53 | 31622 | 14086.56 | 12.47% |
| 2024-02-23 | 41.80 | 43.46 | 1.60 | 3.82% | 41.56 | 44.10 | 30361 | 12991.89 | 11.98% |
| 2024-02-22 | 40.52 | 41.86 | 0.99 | 2.42% | 40.29 | 41.95 | 21206 | 8793.74 | 8.37% |
| 2024-02-21 | 40.55 | 40.87 | -0.50 | -1.21% | 40.47 | 42.83 | 26163 | 10910.96 | 10.32% |
| 2024-02-20 | 40.00 | 41.37 | 0.81 | 2.00% | 39.21 | 42.25 | 25513 | 10427.34 | 10.06% |
| 2024-02-19 | 39.20 | 40.56 | 1.35 | 3.44% | 39.15 | 42.00 | 24356 | 9798.36 | 9.61% |
| 2024-02-08 | 36.60 | 39.21 | 2.02 | 5.43% | 36.60 | 39.78 | 24489 | 9400.37 | 9.66% |
| 2024-02-07 | 35.78 | 37.19 | 0.94 | 2.59% | 35.58 | 39.80 | 26898 | 10015.63 | 10.61% |
| 2024-02-06 | 34.68 | 36.25 | 1.45 | 4.17% | 32.23 | 37.08 | 22640 | 7831.57 | 8.93% |
| 2024-02-05 | 39.29 | 34.80 | -4.91 | -12.36% | 34.10 | 39.29 | 24283 | 8726.30 | 9.58% |