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 | 39.90 | 40.38 | 0.22 | 0.55% | 39.63 | 40.49 | 22886 | 9201.38 | 5.07% |
| 2024-05-16 | 39.25 | 40.16 | 0.86 | 2.19% | 39.10 | 40.36 | 27354 | 10946.53 | 6.05% |
| 2024-05-15 | 39.67 | 39.30 | -0.27 | -0.68% | 39.11 | 40.50 | 24713 | 9837.23 | 5.47% |
| 2024-05-14 | 39.90 | 39.57 | 0.80 | 2.06% | 39.01 | 40.48 | 23096 | 9149.53 | 5.11% |
| 2024-05-13 | 39.56 | 38.77 | -0.79 | -2.00% | 38.30 | 39.77 | 21755 | 8477.02 | 4.82% |
| 2024-05-10 | 40.34 | 39.56 | -0.65 | -1.62% | 39.37 | 40.69 | 29150 | 11608.21 | 6.45% |
| 2024-05-09 | 40.50 | 40.21 | 0.00 | 0.00% | 40.00 | 41.27 | 41105 | 16660.13 | 9.10% |
| 2024-05-08 | 42.73 | 40.21 | -4.39 | -9.84% | 40.18 | 42.73 | 76760 | 31503.31 | 16.99% |
| 2024-05-07 | 43.04 | 44.60 | 2.07 | 4.87% | 42.72 | 48.48 | 102306 | 46499.47 | 22.64% |
| 2024-05-06 | 42.13 | 42.53 | -0.49 | -1.14% | 42.08 | 43.62 | 35183 | 15065.57 | 7.79% |
| 2024-04-30 | 43.20 | 43.02 | -0.23 | -0.53% | 42.22 | 45.37 | 55020 | 23987.06 | 12.18% |
| 2024-04-29 | 43.50 | 43.25 | 0.80 | 1.88% | 42.50 | 43.56 | 32412 | 13981.72 | 7.17% |
| 2024-04-26 | 41.49 | 42.45 | 0.84 | 2.02% | 41.45 | 43.49 | 43115 | 18374.25 | 9.54% |
| 2024-04-25 | 41.47 | 41.61 | -0.19 | -0.45% | 41.06 | 42.99 | 42632 | 17849.44 | 9.44% |
| 2024-04-24 | 40.44 | 41.80 | 2.18 | 5.50% | 39.85 | 42.65 | 54545 | 22529.14 | 12.07% |
| 2024-04-23 | 39.55 | 39.62 | 0.00 | 0.00% | 39.50 | 40.40 | 20165 | 8034.92 | 4.46% |
| 2024-04-22 | 39.79 | 39.62 | -0.39 | -0.97% | 38.79 | 40.08 | 19199 | 7583.59 | 4.25% |
| 2024-04-19 | 40.19 | 40.01 | -0.43 | -1.06% | 39.20 | 40.58 | 27830 | 11069.04 | 6.16% |
| 2024-04-18 | 40.16 | 40.44 | 0.28 | 0.70% | 38.66 | 41.40 | 37457 | 15157.16 | 8.29% |
| 2024-04-17 | 38.65 | 40.16 | 2.56 | 6.81% | 38.00 | 40.71 | 39761 | 15828.06 | 8.80% |
| 2024-04-16 | 41.00 | 37.60 | -3.55 | -8.63% | 37.51 | 41.57 | 50295 | 19393.77 | 11.13% |
| 2024-04-15 | 44.87 | 41.15 | -3.90 | -8.66% | 40.01 | 44.87 | 66242 | 27685.04 | 14.66% |
| 2024-04-12 | 45.00 | 45.05 | 0.00 | 0.00% | 44.95 | 46.65 | 39539 | 18105.50 | 8.75% |
| 2024-04-11 | 45.75 | 45.05 | -0.99 | -2.15% | 45.05 | 47.30 | 44464 | 20630.79 | 9.84% |
| 2024-04-10 | 45.46 | 46.04 | 0.13 | 0.28% | 44.93 | 46.50 | 31098 | 14215.57 | 6.88% |
| 2024-04-09 | 45.77 | 45.91 | 0.41 | 0.90% | 44.80 | 46.10 | 27892 | 12665.03 | 6.17% |
| 2024-04-08 | 45.49 | 45.50 | -0.40 | -0.87% | 45.49 | 46.73 | 21080 | 9696.10 | 4.67% |
| 2024-04-03 | 47.57 | 45.90 | -1.81 | -3.79% | 45.85 | 48.20 | 30583 | 14299.92 | 6.77% |
| 2024-04-02 | 48.65 | 47.71 | -0.91 | -1.87% | 46.66 | 48.78 | 39113 | 18585.87 | 8.66% |
| 2024-04-01 | 48.00 | 48.62 | 0.22 | 0.45% | 47.58 | 48.68 | 34983 | 16848.95 | 7.74% |
| 2024-03-29 | 46.95 | 48.40 | 1.19 | 2.52% | 46.90 | 48.54 | 44751 | 21417.63 | 9.90% |
| 2024-03-28 | 47.10 | 47.21 | 0.02 | 0.04% | 46.68 | 48.10 | 45745 | 21724.43 | 10.56% |
| 2024-03-27 | 49.87 | 47.19 | -2.78 | -5.56% | 46.89 | 50.18 | 52746 | 25382.05 | 12.18% |
| 2024-03-26 | 50.52 | 49.97 | -0.50 | -0.99% | 49.01 | 51.48 | 49500 | 24746.69 | 11.43% |
| 2024-03-25 | 51.17 | 50.47 | -0.33 | -0.65% | 49.18 | 52.00 | 53106 | 26769.33 | 12.26% |
| 2024-03-22 | 51.77 | 50.80 | -1.00 | -1.93% | 49.59 | 52.80 | 65328 | 33285.18 | 15.08% |
| 2024-03-21 | 53.37 | 51.80 | -1.73 | -3.23% | 51.66 | 54.66 | 71830 | 38140.94 | 16.59% |
| 2024-03-20 | 52.00 | 53.53 | 0.76 | 1.44% | 51.99 | 54.22 | 69612 | 36984.45 | 16.07% |
| 2024-03-19 | 56.00 | 52.77 | -2.99 | -5.36% | 52.71 | 57.50 | 99407 | 54605.10 | 22.95% |
| 2024-03-18 | 52.50 | 55.76 | 1.72 | 3.18% | 51.69 | 56.30 | 90374 | 49121.70 | 20.87% |
| 2024-03-15 | 53.27 | 54.04 | 0.84 | 1.58% | 52.41 | 55.80 | 89573 | 48592.98 | 20.68% |
| 2024-03-14 | 53.00 | 53.20 | -1.64 | -2.99% | 50.81 | 53.75 | 94681 | 49581.78 | 21.86% |
| 2024-03-13 | 52.15 | 54.84 | 2.14 | 4.06% | 52.12 | 56.39 | 109106 | 58929.25 | 25.19% |
| 2024-03-12 | 55.05 | 52.70 | -1.84 | -3.37% | 52.01 | 57.33 | 103131 | 56478.50 | 23.81% |
| 2024-03-11 | 54.17 | 54.54 | 1.12 | 2.10% | 52.54 | 54.54 | 68876 | 37043.02 | 15.90% |
| 2024-03-08 | 55.70 | 53.42 | -3.12 | -5.52% | 52.41 | 56.40 | 97251 | 52594.00 | 22.46% |
| 2024-03-07 | 57.00 | 56.54 | -1.49 | -2.57% | 52.50 | 58.37 | 126088 | 69435.38 | 29.12% |
| 2024-03-06 | 59.54 | 58.03 | -0.55 | -0.94% | 56.01 | 60.68 | 99278 | 57438.65 | 22.92% |
| 2024-03-05 | 57.00 | 58.58 | 0.51 | 0.88% | 56.50 | 59.94 | 118602 | 69325.98 | 27.39% |
| 2024-03-04 | 57.19 | 58.07 | 0.67 | 1.17% | 55.20 | 58.77 | 112718 | 64515.14 | 26.03% |
| 2024-03-01 | 60.10 | 57.40 | -4.12 | -6.70% | 56.01 | 61.08 | 133789 | 77912.59 | 30.89% |
| 2024-02-29 | 58.40 | 61.52 | 1.40 | 2.33% | 56.30 | 61.68 | 156295 | 93088.68 | 36.09% |
| 2024-02-28 | 59.90 | 60.12 | -0.68 | -1.12% | 56.61 | 60.65 | 165032 | 96729.02 | 38.11% |
| 2024-02-27 | 58.02 | 60.80 | -1.20 | -1.94% | 58.02 | 63.00 | 170134 | 101808.27 | 39.29% |
| 2024-02-26 | 56.00 | 62.00 | 10.33 | 19.99% | 53.80 | 62.00 | 114719 | 67216.50 | 26.49% |
| 2024-02-23 | 48.27 | 51.67 | 8.61 | 20.00% | 48.22 | 51.67 | 134747 | 67461.86 | 31.11% |
| 2024-02-22 | 39.30 | 43.06 | 7.18 | 20.01% | 39.23 | 43.06 | 118734 | 50108.34 | 27.42% |
| 2024-02-21 | 33.16 | 35.88 | 5.98 | 20.00% | 31.99 | 35.88 | 118331 | 40919.30 | 27.32% |
| 2024-02-20 | 29.90 | 29.90 | 4.98 | 19.98% | 29.90 | 29.90 | 10204 | 3050.87 | 2.36% |
| 2024-02-19 | 23.00 | 24.92 | 4.15 | 19.98% | 22.35 | 24.92 | 34387 | 8397.36 | 7.94% |