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 | 38.80 | 39.68 | 0.86 | 2.22% | 38.00 | 39.78 | 11187 | 4396.39 | 5.89% |
| 2024-05-16 | 38.01 | 38.82 | 0.81 | 2.13% | 38.01 | 39.37 | 10804 | 4207.53 | 5.69% |
| 2024-05-15 | 38.10 | 38.01 | -0.09 | -0.24% | 37.58 | 38.85 | 8461 | 3239.12 | 4.45% |
| 2024-05-14 | 38.23 | 38.10 | 0.32 | 0.85% | 37.68 | 39.20 | 14275 | 5467.47 | 7.51% |
| 2024-05-13 | 39.99 | 37.78 | -2.61 | -6.46% | 37.55 | 39.99 | 18453 | 7091.54 | 9.71% |
| 2024-05-10 | 41.95 | 40.39 | -1.58 | -3.76% | 40.31 | 42.28 | 9475 | 3871.99 | 4.99% |
| 2024-05-09 | 41.43 | 41.97 | 0.38 | 0.91% | 41.29 | 42.60 | 7718 | 3245.57 | 4.06% |
| 2024-05-08 | 42.37 | 41.59 | -1.01 | -2.37% | 41.49 | 43.10 | 8368 | 3531.10 | 4.40% |
| 2024-05-07 | 42.70 | 42.60 | -0.14 | -0.33% | 42.10 | 43.17 | 7966 | 3397.58 | 4.19% |
| 2024-05-06 | 43.31 | 42.74 | -0.17 | -0.40% | 42.40 | 43.87 | 8968 | 3862.06 | 4.72% |
| 2024-04-30 | 43.40 | 42.91 | -0.49 | -1.13% | 42.63 | 43.80 | 7219 | 3112.61 | 3.80% |
| 2024-04-29 | 42.45 | 43.40 | 0.90 | 2.12% | 42.32 | 43.47 | 8680 | 3746.56 | 4.57% |
| 2024-04-26 | 41.49 | 42.50 | 0.98 | 2.36% | 41.15 | 43.09 | 10211 | 4322.54 | 5.37% |
| 2024-04-25 | 40.59 | 41.52 | 0.93 | 2.29% | 40.18 | 41.91 | 9973 | 4119.14 | 5.25% |
| 2024-04-24 | 38.93 | 40.59 | 1.69 | 4.34% | 38.64 | 40.66 | 15590 | 6211.79 | 8.21% |
| 2024-04-23 | 39.85 | 38.90 | -1.82 | -4.47% | 37.82 | 40.88 | 19938 | 7693.28 | 10.49% |
| 2024-04-22 | 41.22 | 40.72 | -0.01 | -0.02% | 38.82 | 41.22 | 9082 | 3661.53 | 4.78% |
| 2024-04-19 | 41.20 | 40.73 | -0.65 | -1.57% | 39.98 | 41.20 | 7507 | 3045.20 | 3.95% |
| 2024-04-18 | 41.00 | 41.38 | 0.38 | 0.93% | 40.13 | 42.10 | 9733 | 4020.13 | 5.12% |
| 2024-04-17 | 40.63 | 41.00 | 2.51 | 6.52% | 40.42 | 41.77 | 12285 | 5047.35 | 6.99% |
| 2024-04-16 | 43.58 | 38.49 | -5.11 | -11.72% | 38.49 | 43.58 | 18281 | 7216.25 | 10.39% |
| 2024-04-15 | 45.00 | 43.60 | -1.93 | -4.24% | 42.80 | 46.08 | 9118 | 4039.66 | 5.18% |
| 2024-04-12 | 46.00 | 45.53 | -0.67 | -1.45% | 45.48 | 46.86 | 6159 | 2840.43 | 3.50% |
| 2024-04-11 | 45.95 | 46.20 | -0.02 | -0.04% | 45.60 | 47.16 | 6566 | 3046.91 | 3.73% |
| 2024-04-10 | 46.95 | 46.22 | -1.07 | -2.26% | 45.54 | 47.74 | 7082 | 3294.66 | 4.03% |
| 2024-04-09 | 46.25 | 47.29 | 1.18 | 2.56% | 45.61 | 47.50 | 8354 | 3893.70 | 4.75% |
| 2024-04-08 | 47.55 | 46.11 | -1.79 | -3.74% | 46.05 | 47.55 | 8319 | 3876.09 | 4.73% |
| 2024-04-03 | 49.79 | 47.90 | -1.98 | -3.97% | 47.55 | 49.84 | 8062 | 3883.11 | 4.58% |
| 2024-04-02 | 51.12 | 49.88 | -1.24 | -2.43% | 49.48 | 52.00 | 7641 | 3828.59 | 4.34% |
| 2024-04-01 | 49.80 | 51.12 | 1.70 | 3.44% | 49.23 | 51.68 | 10891 | 5532.96 | 6.19% |
| 2024-03-29 | 48.64 | 49.42 | 0.79 | 1.62% | 48.38 | 49.80 | 10573 | 5209.29 | 6.01% |
| 2024-03-28 | 46.88 | 48.63 | 2.12 | 4.56% | 46.60 | 49.55 | 13719 | 6654.83 | 7.80% |
| 2024-03-27 | 51.32 | 46.51 | -4.54 | -8.89% | 46.51 | 51.32 | 17272 | 8335.64 | 9.82% |
| 2024-03-26 | 51.30 | 51.05 | 0.15 | 0.29% | 50.33 | 51.67 | 12872 | 6553.29 | 7.32% |
| 2024-03-25 | 54.16 | 50.90 | -2.98 | -5.53% | 50.83 | 54.40 | 14131 | 7424.98 | 8.03% |
| 2024-03-22 | 55.97 | 53.88 | -3.27 | -5.72% | 53.88 | 55.98 | 24727 | 13508.47 | 14.06% |
| 2024-03-21 | 55.59 | 57.15 | 1.21 | 2.16% | 55.18 | 57.32 | 24202 | 13613.14 | 13.76% |
| 2024-03-20 | 56.34 | 55.94 | -0.85 | -1.50% | 54.85 | 56.45 | 22552 | 12525.65 | 12.82% |
| 2024-03-19 | 55.97 | 56.79 | 1.02 | 1.83% | 55.73 | 58.64 | 30228 | 17249.16 | 17.19% |
| 2024-03-18 | 54.01 | 55.77 | 1.77 | 3.28% | 54.01 | 56.50 | 24576 | 13573.66 | 13.97% |
| 2024-03-15 | 52.53 | 54.00 | 1.51 | 2.88% | 51.50 | 54.07 | 19053 | 10162.93 | 10.83% |
| 2024-03-14 | 54.09 | 52.49 | -2.33 | -4.25% | 51.00 | 54.10 | 19925 | 10483.78 | 11.33% |
| 2024-03-13 | 53.99 | 54.82 | 0.32 | 0.59% | 53.11 | 55.67 | 21342 | 11590.80 | 12.13% |
| 2024-03-12 | 54.20 | 54.50 | 0.84 | 1.57% | 53.00 | 55.18 | 25379 | 13767.92 | 14.41% |
| 2024-03-11 | 53.50 | 53.66 | -1.03 | -1.88% | 52.00 | 53.77 | 23987 | 12683.72 | 13.62% |
| 2024-03-08 | 52.33 | 54.69 | 2.29 | 4.37% | 50.88 | 55.50 | 30174 | 16171.23 | 17.14% |
| 2024-03-07 | 53.30 | 52.40 | 0.31 | 0.60% | 50.50 | 53.70 | 25985 | 13647.52 | 14.76% |
| 2024-03-06 | 51.50 | 52.09 | -0.81 | -1.53% | 50.50 | 52.99 | 25809 | 13341.07 | 14.66% |
| 2024-03-05 | 50.16 | 52.90 | 1.52 | 2.96% | 49.88 | 54.40 | 35081 | 18409.77 | 19.92% |
| 2024-03-04 | 54.90 | 51.38 | -1.42 | -2.69% | 50.95 | 55.50 | 47316 | 25029.93 | 26.87% |
| 2024-03-01 | 47.76 | 52.80 | 5.04 | 10.55% | 47.70 | 57.31 | 55396 | 30336.77 | 31.46% |
| 2024-02-29 | 45.17 | 47.76 | 3.08 | 6.89% | 44.22 | 48.50 | 13964 | 6558.01 | 7.93% |
| 2024-02-28 | 49.76 | 44.68 | -5.52 | -11.00% | 44.00 | 50.49 | 20016 | 9621.30 | 11.37% |
| 2024-02-27 | 46.99 | 50.20 | 3.14 | 6.67% | 46.99 | 52.28 | 18922 | 9482.14 | 10.75% |
| 2024-02-26 | 47.01 | 47.06 | -0.35 | -0.74% | 46.35 | 48.12 | 12134 | 5723.78 | 6.89% |
| 2024-02-23 | 46.00 | 47.41 | 0.81 | 1.74% | 45.50 | 47.68 | 15477 | 7188.65 | 8.79% |
| 2024-02-22 | 44.01 | 46.60 | 2.62 | 5.96% | 43.60 | 47.49 | 19117 | 8674.30 | 10.86% |
| 2024-02-21 | 43.00 | 43.98 | 0.63 | 1.45% | 42.00 | 46.30 | 19278 | 8617.41 | 10.95% |
| 2024-02-20 | 42.10 | 43.35 | 0.27 | 0.63% | 41.53 | 43.66 | 12898 | 5515.44 | 7.33% |
| 2024-02-19 | 41.00 | 43.08 | 2.89 | 7.19% | 41.00 | 44.44 | 26499 | 11311.35 | 15.05% |