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 | 40.30 | 42.00 | 1.57 | 3.88% | 39.51 | 42.68 | 19184 | 7929.05 | 7.91% |
| 2024-05-16 | 40.50 | 40.43 | 0.07 | 0.17% | 40.24 | 41.15 | 8557 | 3476.49 | 3.53% |
| 2024-05-15 | 39.80 | 40.36 | 0.53 | 1.33% | 39.17 | 42.27 | 12424 | 5091.37 | 5.12% |
| 2024-05-14 | 39.58 | 39.83 | 0.70 | 1.79% | 39.50 | 40.60 | 11706 | 4681.68 | 4.82% |
| 2024-05-13 | 41.08 | 39.13 | -2.10 | -5.09% | 38.85 | 41.08 | 15000 | 5943.71 | 6.18% |
| 2024-05-10 | 43.06 | 41.23 | -2.52 | -5.76% | 41.10 | 43.50 | 18322 | 7695.20 | 7.55% |
| 2024-05-09 | 42.50 | 43.75 | 1.60 | 3.80% | 42.23 | 43.76 | 13432 | 5787.38 | 5.54% |
| 2024-05-08 | 42.80 | 42.15 | -0.65 | -1.52% | 42.00 | 43.30 | 8994 | 3825.88 | 3.71% |
| 2024-05-07 | 42.69 | 42.80 | 0.38 | 0.90% | 42.12 | 43.10 | 8996 | 3840.38 | 3.71% |
| 2024-05-06 | 42.47 | 42.42 | 0.67 | 1.60% | 42.11 | 43.13 | 9428 | 4013.88 | 3.89% |
| 2024-04-30 | 42.84 | 41.75 | -0.94 | -2.20% | 41.55 | 42.94 | 9872 | 4154.37 | 4.07% |
| 2024-04-29 | 41.22 | 42.69 | 1.50 | 3.64% | 41.10 | 42.96 | 15943 | 6737.28 | 6.57% |
| 2024-04-26 | 39.90 | 41.19 | 0.23 | 0.56% | 39.66 | 42.08 | 18788 | 7696.37 | 7.74% |
| 2024-04-25 | 40.01 | 40.96 | 0.40 | 0.99% | 39.61 | 41.75 | 13705 | 5605.48 | 5.65% |
| 2024-04-24 | 39.49 | 40.56 | 0.73 | 1.83% | 39.46 | 40.60 | 15248 | 6110.56 | 6.28% |
| 2024-04-23 | 38.73 | 39.83 | 2.23 | 5.93% | 38.60 | 40.19 | 17475 | 6910.58 | 7.20% |
| 2024-04-22 | 38.15 | 37.60 | -0.65 | -1.70% | 36.53 | 38.44 | 8186 | 3073.03 | 3.37% |
| 2024-04-19 | 38.95 | 38.25 | -0.70 | -1.80% | 38.12 | 39.23 | 10140 | 3903.30 | 4.18% |
| 2024-04-18 | 39.62 | 38.95 | -0.62 | -1.57% | 38.03 | 40.37 | 15216 | 5975.89 | 6.27% |
| 2024-04-17 | 37.46 | 39.57 | 3.23 | 8.89% | 37.25 | 39.70 | 18353 | 7157.33 | 7.56% |
| 2024-04-16 | 40.00 | 36.34 | -3.66 | -9.15% | 35.61 | 40.03 | 18758 | 6945.25 | 7.73% |
| 2024-04-15 | 41.63 | 40.00 | -2.32 | -5.48% | 38.87 | 42.98 | 16158 | 6529.01 | 6.66% |
| 2024-04-12 | 42.69 | 42.32 | -0.37 | -0.87% | 41.90 | 43.77 | 12964 | 5534.04 | 5.34% |
| 2024-04-11 | 42.94 | 42.69 | -0.89 | -2.04% | 42.62 | 44.23 | 13779 | 5984.20 | 5.68% |
| 2024-04-10 | 47.22 | 43.58 | -3.71 | -7.85% | 42.48 | 47.22 | 25977 | 11463.63 | 10.71% |
| 2024-04-09 | 50.03 | 47.29 | -2.74 | -5.48% | 45.08 | 50.88 | 24269 | 11489.93 | 10.00% |
| 2024-04-08 | 51.35 | 50.03 | -3.07 | -5.78% | 49.86 | 52.66 | 22574 | 11586.70 | 9.30% |
| 2024-04-03 | 49.12 | 53.10 | 3.48 | 7.01% | 49.12 | 53.20 | 36631 | 18917.13 | 15.10% |
| 2024-04-02 | 51.15 | 49.62 | -1.84 | -3.58% | 49.04 | 51.18 | 18876 | 9436.13 | 7.78% |
| 2024-04-01 | 50.88 | 51.46 | 0.67 | 1.32% | 50.88 | 51.99 | 20216 | 10369.57 | 8.33% |
| 2024-03-29 | 50.86 | 50.79 | -0.88 | -1.70% | 49.36 | 51.50 | 22220 | 11203.36 | 9.16% |
| 2024-03-28 | 49.20 | 51.67 | 1.57 | 3.13% | 49.10 | 51.92 | 31710 | 16188.25 | 13.07% |
| 2024-03-27 | 50.50 | 50.10 | -1.00 | -1.96% | 47.82 | 50.84 | 31417 | 15463.57 | 12.95% |
| 2024-03-26 | 52.50 | 51.10 | -2.53 | -4.72% | 50.80 | 54.42 | 41022 | 21424.39 | 16.91% |
| 2024-03-25 | 57.37 | 53.63 | -6.13 | -10.26% | 52.80 | 57.90 | 68564 | 37524.86 | 28.26% |
| 2024-03-22 | 48.96 | 59.76 | 9.96 | 20.00% | 48.62 | 59.76 | 95468 | 54394.06 | 39.35% |
| 2024-03-21 | 48.23 | 49.80 | 2.41 | 5.09% | 48.23 | 55.19 | 45399 | 23283.77 | 18.71% |
| 2024-03-20 | 47.00 | 47.39 | 0.96 | 2.07% | 46.48 | 47.55 | 18110 | 8531.45 | 7.46% |
| 2024-03-19 | 47.00 | 46.43 | -0.27 | -0.58% | 46.16 | 47.00 | 16382 | 7635.61 | 6.75% |
| 2024-03-18 | 45.03 | 46.70 | 1.67 | 3.71% | 45.01 | 46.70 | 19913 | 9150.63 | 8.21% |
| 2024-03-15 | 44.55 | 45.03 | 0.43 | 0.96% | 43.80 | 45.05 | 11384 | 5061.70 | 4.69% |
| 2024-03-14 | 45.23 | 44.60 | -1.25 | -2.73% | 43.82 | 45.67 | 17098 | 7656.88 | 7.05% |
| 2024-03-13 | 46.49 | 45.85 | -0.27 | -0.59% | 45.60 | 46.79 | 17360 | 8012.16 | 7.15% |
| 2024-03-12 | 45.99 | 46.12 | -0.07 | -0.15% | 45.61 | 46.99 | 18422 | 8508.25 | 7.59% |
| 2024-03-11 | 45.59 | 46.19 | -0.41 | -0.88% | 45.00 | 46.25 | 20473 | 9309.36 | 8.44% |
| 2024-03-08 | 45.20 | 46.60 | 1.59 | 3.53% | 44.60 | 46.85 | 25045 | 11531.32 | 10.32% |
| 2024-03-07 | 46.71 | 45.01 | -2.65 | -5.56% | 44.81 | 47.88 | 31575 | 14606.56 | 13.01% |
| 2024-03-06 | 48.25 | 47.66 | -2.15 | -4.32% | 45.77 | 48.73 | 47302 | 22166.29 | 19.50% |
| 2024-03-05 | 43.79 | 49.81 | 5.74 | 13.02% | 43.51 | 52.88 | 57024 | 28831.82 | 23.50% |
| 2024-03-04 | 43.76 | 44.07 | 0.12 | 0.27% | 42.38 | 44.38 | 15766 | 6863.09 | 6.50% |
| 2024-03-01 | 43.76 | 43.95 | 1.25 | 2.93% | 43.40 | 44.80 | 19165 | 8435.23 | 7.90% |
| 2024-02-29 | 39.00 | 42.70 | 2.54 | 6.32% | 38.80 | 43.40 | 21619 | 9090.12 | 8.91% |
| 2024-02-28 | 45.21 | 40.16 | -4.09 | -9.24% | 39.98 | 46.21 | 27097 | 11807.27 | 11.17% |
| 2024-02-27 | 42.60 | 44.25 | 1.42 | 3.32% | 41.75 | 44.25 | 14959 | 6455.04 | 6.17% |
| 2024-02-26 | 42.05 | 42.83 | 0.90 | 2.15% | 41.38 | 44.15 | 17261 | 7346.73 | 7.11% |
| 2024-02-23 | 40.70 | 41.93 | 2.08 | 5.22% | 40.01 | 42.13 | 16386 | 6746.85 | 6.75% |
| 2024-02-22 | 38.00 | 39.85 | 1.56 | 4.07% | 37.99 | 39.95 | 14640 | 5753.97 | 6.03% |
| 2024-02-21 | 37.37 | 38.29 | 0.37 | 0.98% | 37.01 | 39.79 | 14452 | 5593.88 | 5.96% |
| 2024-02-20 | 37.50 | 37.92 | 0.56 | 1.50% | 36.13 | 38.17 | 12175 | 4521.39 | 5.02% |
| 2024-02-19 | 35.80 | 37.36 | 1.86 | 5.24% | 35.80 | 37.50 | 17926 | 6617.63 | 7.39% |