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 | 41.24 | 41.86 | 0.70 | 1.70% | 40.68 | 41.96 | 7305 | 3028.66 | 5.48% |
| 2024-05-16 | 41.49 | 41.91 | 0.61 | 1.48% | 41.49 | 42.44 | 6736 | 2827.01 | 5.05% |
| 2024-05-15 | 41.79 | 41.30 | -0.61 | -1.46% | 41.07 | 42.35 | 6511 | 2713.26 | 4.88% |
| 2024-05-14 | 40.85 | 41.91 | 1.48 | 3.66% | 40.85 | 42.71 | 10322 | 4318.79 | 7.74% |
| 2024-05-13 | 41.69 | 40.43 | -1.89 | -4.47% | 40.30 | 41.70 | 7723 | 3148.37 | 5.79% |
| 2024-05-10 | 44.72 | 42.32 | -2.21 | -4.96% | 42.29 | 44.83 | 10433 | 4484.95 | 7.82% |
| 2024-05-09 | 44.76 | 44.53 | 0.28 | 0.63% | 44.31 | 45.55 | 7979 | 3587.93 | 5.98% |
| 2024-05-08 | 46.00 | 44.25 | -1.93 | -4.18% | 44.10 | 46.00 | 9483 | 4247.83 | 7.11% |
| 2024-05-07 | 46.40 | 46.18 | 0.18 | 0.39% | 45.60 | 46.85 | 7828 | 3616.69 | 5.87% |
| 2024-05-06 | 45.53 | 46.00 | 1.15 | 2.56% | 45.48 | 46.66 | 8866 | 4078.96 | 6.65% |
| 2024-04-30 | 45.95 | 44.85 | -1.10 | -2.39% | 44.16 | 46.40 | 9629 | 4335.69 | 7.22% |
| 2024-04-29 | 44.80 | 45.95 | 0.67 | 1.48% | 44.75 | 46.50 | 12572 | 5758.19 | 9.43% |
| 2024-04-26 | 44.19 | 45.28 | 0.60 | 1.34% | 44.16 | 45.71 | 8975 | 4046.26 | 6.73% |
| 2024-04-25 | 43.94 | 44.68 | 0.50 | 1.13% | 43.73 | 45.43 | 9208 | 4118.54 | 6.91% |
| 2024-04-24 | 42.80 | 44.18 | 1.58 | 3.71% | 42.80 | 44.19 | 9650 | 4211.49 | 7.24% |
| 2024-04-23 | 41.98 | 42.60 | 1.24 | 3.00% | 41.26 | 42.97 | 8946 | 3774.90 | 6.71% |
| 2024-04-22 | 42.00 | 41.36 | -1.01 | -2.38% | 39.30 | 42.00 | 8759 | 3583.14 | 6.57% |
| 2024-04-19 | 42.95 | 42.37 | -1.02 | -2.35% | 41.98 | 43.60 | 8891 | 3782.44 | 6.67% |
| 2024-04-18 | 43.39 | 43.39 | -0.01 | -0.02% | 42.40 | 44.55 | 11938 | 5204.01 | 8.95% |
| 2024-04-17 | 41.36 | 43.40 | 3.20 | 7.96% | 41.28 | 43.48 | 11220 | 4813.71 | 8.42% |
| 2024-04-16 | 45.00 | 40.20 | -5.26 | -11.57% | 39.80 | 45.30 | 14528 | 5982.49 | 10.90% |
| 2024-04-15 | 48.50 | 45.46 | -1.95 | -4.11% | 44.33 | 48.80 | 9704 | 4465.41 | 7.28% |
| 2024-04-12 | 47.31 | 47.41 | 0.14 | 0.30% | 47.27 | 48.79 | 7792 | 3748.40 | 5.84% |
| 2024-04-11 | 46.95 | 47.27 | -1.95 | -3.96% | 46.30 | 48.39 | 12068 | 5736.58 | 9.05% |
| 2024-04-10 | 50.38 | 49.22 | -1.03 | -2.05% | 48.72 | 50.98 | 6403 | 3180.21 | 4.80% |
| 2024-04-09 | 49.73 | 50.25 | 0.59 | 1.19% | 49.66 | 51.03 | 6183 | 3104.68 | 4.64% |
| 2024-04-08 | 51.57 | 49.66 | -1.80 | -3.50% | 49.57 | 51.58 | 7771 | 3920.33 | 5.83% |
| 2024-04-03 | 53.38 | 51.46 | -2.08 | -3.88% | 50.81 | 53.66 | 9077 | 4694.45 | 6.81% |
| 2024-04-02 | 54.17 | 53.54 | -0.65 | -1.20% | 53.00 | 54.73 | 8927 | 4811.22 | 6.70% |
| 2024-04-01 | 54.00 | 54.19 | 0.09 | 0.17% | 53.31 | 54.75 | 9163 | 4939.88 | 6.87% |
| 2024-03-29 | 52.25 | 54.10 | 1.36 | 2.58% | 52.20 | 54.38 | 10713 | 5705.12 | 8.03% |
| 2024-03-28 | 50.45 | 52.74 | 2.29 | 4.54% | 50.45 | 53.78 | 11153 | 5870.46 | 8.36% |
| 2024-03-27 | 53.83 | 50.45 | -3.18 | -5.93% | 50.28 | 53.96 | 11263 | 5843.17 | 8.45% |
| 2024-03-26 | 52.28 | 53.63 | 1.60 | 3.08% | 52.28 | 54.50 | 14549 | 7772.19 | 10.91% |
| 2024-03-25 | 54.52 | 52.03 | -3.28 | -5.93% | 52.00 | 55.31 | 14670 | 7850.14 | 11.00% |
| 2024-03-22 | 56.30 | 55.31 | -1.05 | -1.86% | 53.42 | 56.50 | 18293 | 10086.34 | 13.72% |
| 2024-03-21 | 57.21 | 56.36 | -1.25 | -2.17% | 56.30 | 57.80 | 14448 | 8217.52 | 10.84% |
| 2024-03-20 | 57.31 | 57.61 | -0.22 | -0.38% | 57.12 | 58.30 | 16446 | 9457.82 | 12.33% |
| 2024-03-19 | 59.31 | 57.83 | -2.87 | -4.73% | 57.83 | 59.40 | 28618 | 16751.54 | 21.46% |
| 2024-03-18 | 58.00 | 60.70 | 2.80 | 4.84% | 56.70 | 61.35 | 42769 | 25434.90 | 32.08% |
| 2024-03-15 | 52.80 | 57.90 | 5.54 | 10.58% | 52.50 | 58.00 | 40738 | 22758.89 | 30.55% |
| 2024-03-14 | 53.96 | 52.36 | -1.73 | -3.20% | 51.52 | 53.96 | 16840 | 8841.42 | 12.63% |
| 2024-03-13 | 53.50 | 54.09 | 0.54 | 1.01% | 53.20 | 54.80 | 16382 | 8851.41 | 12.29% |
| 2024-03-12 | 52.75 | 53.55 | 0.81 | 1.54% | 52.75 | 54.18 | 17295 | 9260.61 | 12.97% |
| 2024-03-11 | 52.66 | 52.74 | -0.58 | -1.09% | 51.64 | 53.11 | 13921 | 7277.42 | 10.44% |
| 2024-03-08 | 52.91 | 53.32 | 0.43 | 0.81% | 51.50 | 53.70 | 14315 | 7580.40 | 10.74% |
| 2024-03-07 | 54.97 | 52.89 | -2.08 | -3.78% | 52.89 | 56.49 | 21432 | 11686.09 | 16.07% |
| 2024-03-06 | 52.85 | 54.97 | 1.00 | 1.85% | 52.85 | 55.20 | 21536 | 11734.97 | 16.15% |
| 2024-03-05 | 55.06 | 53.97 | -2.97 | -5.22% | 52.99 | 56.45 | 32700 | 17824.88 | 24.53% |
| 2024-03-04 | 57.10 | 56.94 | -0.16 | -0.28% | 56.80 | 59.59 | 32975 | 19131.11 | 24.73% |
| 2024-03-01 | 58.18 | 57.10 | -4.12 | -6.73% | 57.00 | 60.09 | 39974 | 23267.96 | 29.98% |
| 2024-02-29 | 58.00 | 61.22 | 3.82 | 6.66% | 53.97 | 61.67 | 63875 | 36222.32 | 47.91% |
| 2024-02-28 | 53.42 | 57.40 | 7.12 | 14.16% | 53.42 | 60.34 | 68171 | 40296.03 | 51.13% |
| 2024-02-27 | 48.00 | 50.28 | 1.51 | 3.10% | 46.80 | 50.28 | 26457 | 12887.89 | 19.84% |
| 2024-02-26 | 48.33 | 48.77 | 1.90 | 4.05% | 48.00 | 53.50 | 35715 | 17924.31 | 26.79% |
| 2024-02-23 | 43.95 | 46.87 | 3.57 | 8.24% | 43.02 | 47.00 | 24045 | 10798.86 | 18.03% |
| 2024-02-22 | 41.43 | 43.30 | 1.74 | 4.19% | 41.43 | 43.78 | 16875 | 7172.99 | 12.66% |
| 2024-02-21 | 40.33 | 41.56 | 0.58 | 1.42% | 39.80 | 42.99 | 18996 | 7943.51 | 14.25% |
| 2024-02-20 | 39.78 | 40.98 | 0.83 | 2.07% | 38.60 | 41.40 | 14944 | 6041.69 | 11.21% |
| 2024-02-19 | 37.80 | 40.15 | 1.75 | 4.56% | 37.01 | 40.21 | 18252 | 7134.76 | 13.69% |