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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 41.46 | 41.99 | 0.53 | 1.28% | 41.04 | 42.27 | 9877 | 4130.25 | 4.30% |
| 2024-05-15 | 41.73 | 41.46 | -0.24 | -0.58% | 41.00 | 42.75 | 12953 | 5418.37 | 5.64% |
| 2024-05-14 | 40.01 | 41.70 | 1.85 | 4.64% | 40.01 | 41.72 | 14169 | 5856.61 | 6.17% |
| 2024-05-13 | 40.62 | 39.85 | -0.47 | -1.17% | 39.30 | 40.89 | 5024 | 2003.08 | 2.19% |
| 2024-05-10 | 41.15 | 40.32 | -0.75 | -1.83% | 40.09 | 41.15 | 5831 | 2361.40 | 2.54% |
| 2024-05-09 | 41.21 | 41.07 | -0.23 | -0.56% | 41.03 | 41.69 | 6624 | 2735.80 | 2.88% |
| 2024-05-08 | 41.50 | 41.30 | -0.04 | -0.10% | 41.10 | 42.15 | 7233 | 2993.57 | 3.15% |
| 2024-05-07 | 41.50 | 41.34 | -0.01 | -0.02% | 40.80 | 41.63 | 7312 | 3012.14 | 3.18% |
| 2024-05-06 | 41.27 | 41.35 | 0.08 | 0.19% | 41.07 | 42.98 | 10198 | 4233.73 | 4.44% |
| 2024-04-30 | 40.70 | 41.27 | 0.57 | 1.40% | 40.63 | 41.90 | 12303 | 5074.34 | 5.35% |
| 2024-04-29 | 37.80 | 40.70 | 2.67 | 7.02% | 37.79 | 41.14 | 15892 | 6335.40 | 6.91% |
| 2024-04-26 | 37.30 | 38.03 | 0.32 | 0.85% | 37.22 | 38.25 | 5231 | 1984.74 | 2.28% |
| 2024-04-25 | 37.80 | 37.71 | -0.25 | -0.66% | 37.50 | 38.20 | 4301 | 1626.26 | 1.87% |
| 2024-04-24 | 38.19 | 37.96 | -0.24 | -0.63% | 37.65 | 38.99 | 5363 | 2039.30 | 2.33% |
| 2024-04-23 | 37.80 | 38.20 | 0.16 | 0.42% | 36.98 | 38.20 | 9016 | 3387.37 | 3.92% |
| 2024-04-22 | 38.00 | 38.04 | -2.16 | -5.37% | 35.70 | 38.25 | 17733 | 6598.13 | 7.72% |
| 2024-04-19 | 37.48 | 40.20 | 2.20 | 5.79% | 37.48 | 40.28 | 20494 | 8082.57 | 8.92% |
| 2024-04-18 | 39.04 | 38.00 | -0.40 | -1.04% | 37.60 | 39.10 | 8867 | 3370.77 | 3.86% |
| 2024-04-17 | 37.25 | 38.40 | 1.16 | 3.11% | 36.52 | 38.49 | 12430 | 4707.03 | 5.41% |
| 2024-04-16 | 36.90 | 37.24 | 0.56 | 1.53% | 35.80 | 37.70 | 13973 | 5184.99 | 6.08% |
| 2024-04-15 | 36.87 | 36.68 | -0.17 | -0.46% | 35.14 | 37.17 | 13176 | 4779.49 | 5.73% |
| 2024-04-12 | 37.79 | 36.85 | -0.94 | -2.49% | 36.82 | 38.09 | 7126 | 2674.06 | 3.10% |
| 2024-04-11 | 36.94 | 37.79 | 0.79 | 2.14% | 36.79 | 38.10 | 9668 | 3633.76 | 4.21% |
| 2024-04-10 | 37.30 | 37.00 | -0.38 | -1.02% | 36.68 | 37.73 | 7035 | 2611.00 | 3.06% |
| 2024-04-09 | 36.00 | 37.38 | 1.39 | 3.86% | 35.83 | 37.43 | 12916 | 4743.88 | 5.62% |
| 2024-04-08 | 36.33 | 35.99 | -0.49 | -1.34% | 35.71 | 36.35 | 6887 | 2477.25 | 3.00% |
| 2024-04-03 | 36.50 | 36.48 | 0.12 | 0.33% | 35.89 | 36.77 | 4811 | 1750.85 | 2.09% |
| 2024-04-02 | 36.34 | 36.36 | 0.07 | 0.19% | 36.00 | 36.49 | 5318 | 1931.51 | 2.31% |
| 2024-04-01 | 35.53 | 36.29 | 0.76 | 2.14% | 35.37 | 36.29 | 5436 | 1952.14 | 2.37% |
| 2024-03-29 | 35.18 | 35.53 | 0.38 | 1.08% | 34.96 | 35.58 | 3936 | 1387.56 | 1.71% |
| 2024-03-28 | 35.00 | 35.15 | -0.06 | -0.17% | 34.86 | 35.60 | 6927 | 2433.03 | 3.01% |
| 2024-03-27 | 35.39 | 35.21 | 0.00 | 0.00% | 35.21 | 36.12 | 6761 | 2406.37 | 2.94% |
| 2024-03-26 | 35.01 | 35.21 | 0.20 | 0.57% | 34.60 | 35.48 | 4367 | 1529.57 | 1.90% |
| 2024-03-25 | 35.87 | 35.01 | -0.87 | -2.42% | 34.61 | 36.20 | 5823 | 2074.55 | 2.53% |
| 2024-03-22 | 36.86 | 35.88 | -1.07 | -2.90% | 35.81 | 36.86 | 7054 | 2553.05 | 3.07% |
| 2024-03-21 | 37.22 | 36.95 | -0.23 | -0.62% | 36.68 | 37.55 | 7557 | 2795.77 | 3.29% |
| 2024-03-20 | 36.77 | 37.18 | 0.41 | 1.12% | 36.61 | 37.44 | 7051 | 2605.36 | 3.07% |
| 2024-03-19 | 36.61 | 36.77 | -0.26 | -0.70% | 36.61 | 37.61 | 9206 | 3417.03 | 4.01% |
| 2024-03-18 | 36.33 | 37.03 | 0.69 | 1.90% | 36.08 | 37.18 | 10757 | 3949.07 | 4.68% |
| 2024-03-15 | 36.00 | 36.34 | 0.14 | 0.39% | 35.68 | 36.99 | 5942 | 2155.95 | 2.59% |
| 2024-03-14 | 36.18 | 36.20 | 0.12 | 0.33% | 35.76 | 37.24 | 9487 | 3451.73 | 4.13% |
| 2024-03-13 | 36.21 | 36.08 | -0.82 | -2.22% | 35.63 | 36.26 | 11193 | 4018.41 | 4.87% |
| 2024-03-12 | 36.00 | 36.90 | 1.94 | 5.55% | 35.70 | 37.00 | 18098 | 6603.62 | 7.87% |
| 2024-03-11 | 34.63 | 34.96 | 0.38 | 1.10% | 34.26 | 34.96 | 4532 | 1566.33 | 1.97% |
| 2024-03-08 | 34.34 | 34.58 | 0.24 | 0.70% | 34.13 | 35.15 | 5724 | 1980.88 | 2.49% |
| 2024-03-07 | 35.04 | 34.34 | -0.69 | -1.97% | 34.30 | 35.32 | 6346 | 2209.91 | 2.76% |
| 2024-03-06 | 35.25 | 35.03 | -0.42 | -1.18% | 34.61 | 35.66 | 6113 | 2143.46 | 2.66% |
| 2024-03-05 | 36.04 | 35.45 | -1.49 | -4.03% | 35.30 | 36.34 | 8300 | 2955.42 | 3.61% |
| 2024-03-04 | 34.97 | 36.94 | 2.07 | 5.94% | 34.50 | 36.96 | 14368 | 5173.70 | 6.25% |
| 2024-03-01 | 34.54 | 34.87 | 0.37 | 1.07% | 34.30 | 35.63 | 5978 | 2079.71 | 2.60% |
| 2024-02-29 | 34.09 | 34.50 | 0.38 | 1.11% | 33.64 | 34.98 | 7881 | 2702.52 | 3.43% |
| 2024-02-28 | 35.85 | 34.12 | -1.68 | -4.69% | 34.06 | 36.44 | 11387 | 4009.61 | 4.95% |
| 2024-02-27 | 34.67 | 35.80 | 1.03 | 2.96% | 34.38 | 35.81 | 7581 | 2662.44 | 3.30% |
| 2024-02-26 | 34.90 | 34.77 | -0.03 | -0.09% | 34.15 | 35.22 | 7697 | 2673.70 | 3.35% |
| 2024-02-23 | 33.83 | 34.80 | 0.98 | 2.90% | 33.53 | 35.03 | 8987 | 3076.24 | 3.91% |
| 2024-02-22 | 32.78 | 33.82 | 0.77 | 2.33% | 32.58 | 34.02 | 7440 | 2487.42 | 3.24% |
| 2024-02-21 | 32.42 | 33.05 | -0.03 | -0.09% | 32.42 | 33.83 | 7986 | 2649.78 | 3.47% |
| 2024-02-20 | 32.18 | 33.08 | 0.84 | 2.61% | 31.65 | 33.56 | 8249 | 2726.08 | 3.59% |
| 2024-02-19 | 31.89 | 32.24 | 0.52 | 1.64% | 31.70 | 33.18 | 10272 | 3324.99 | 4.47% |
| 2024-02-08 | 29.75 | 31.72 | 1.97 | 6.62% | 29.01 | 32.32 | 11067 | 3402.66 | 4.82% |
| 2024-02-07 | 30.94 | 29.75 | -0.85 | -2.78% | 28.35 | 30.94 | 13230 | 3923.59 | 5.76% |
| 2024-02-06 | 29.40 | 30.60 | 1.15 | 3.90% | 27.95 | 31.30 | 10307 | 3076.86 | 4.48% |