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 | 39.46 | 41.25 | 1.76 | 4.46% | 39.18 | 41.28 | 20654 | 8374.32 | 11.47% |
| 2024-05-16 | 39.51 | 39.49 | 0.25 | 0.64% | 39.34 | 39.98 | 10179 | 4033.68 | 5.66% |
| 2024-05-15 | 39.85 | 39.24 | -0.62 | -1.56% | 39.10 | 40.33 | 9459 | 3748.23 | 5.26% |
| 2024-05-14 | 39.39 | 40.14 | 0.88 | 2.24% | 39.39 | 40.58 | 11263 | 4521.42 | 6.26% |
| 2024-05-13 | 40.00 | 39.26 | -1.54 | -3.77% | 39.20 | 40.73 | 13242 | 5243.29 | 7.36% |
| 2024-05-10 | 42.60 | 40.80 | -1.90 | -4.45% | 40.70 | 42.61 | 18184 | 7471.68 | 10.10% |
| 2024-05-09 | 42.36 | 42.70 | 0.46 | 1.09% | 42.00 | 43.14 | 13918 | 5940.84 | 7.73% |
| 2024-05-08 | 43.50 | 42.24 | -1.32 | -3.03% | 42.06 | 43.50 | 15950 | 6780.00 | 8.86% |
| 2024-05-07 | 43.60 | 43.56 | -0.19 | -0.43% | 42.85 | 43.87 | 18138 | 7877.82 | 10.08% |
| 2024-05-06 | 43.80 | 43.75 | 0.95 | 2.22% | 43.43 | 44.01 | 18337 | 8017.68 | 10.19% |
| 2024-04-30 | 43.62 | 42.80 | -1.20 | -2.73% | 42.43 | 44.49 | 23229 | 10028.76 | 12.91% |
| 2024-04-29 | 44.08 | 44.00 | 0.38 | 0.87% | 43.00 | 44.38 | 28389 | 12473.94 | 15.77% |
| 2024-04-26 | 43.10 | 43.62 | 0.52 | 1.21% | 42.27 | 43.98 | 30867 | 13403.10 | 17.15% |
| 2024-04-25 | 42.85 | 43.10 | 0.17 | 0.40% | 42.40 | 43.80 | 29990 | 12966.31 | 16.66% |
| 2024-04-24 | 40.76 | 42.93 | 3.08 | 7.73% | 40.55 | 42.96 | 34399 | 14429.61 | 19.11% |
| 2024-04-23 | 39.75 | 39.85 | 0.10 | 0.25% | 39.41 | 40.98 | 13500 | 5384.44 | 7.50% |
| 2024-04-22 | 39.95 | 39.75 | -0.39 | -0.97% | 37.88 | 40.13 | 15817 | 6222.73 | 8.79% |
| 2024-04-19 | 41.66 | 40.14 | -1.51 | -3.63% | 39.80 | 42.00 | 20298 | 8209.55 | 11.28% |
| 2024-04-18 | 41.00 | 41.65 | 0.02 | 0.05% | 40.56 | 42.67 | 28436 | 11873.63 | 15.80% |
| 2024-04-17 | 39.18 | 41.63 | 3.49 | 9.15% | 39.18 | 41.70 | 30111 | 12231.63 | 16.73% |
| 2024-04-16 | 42.02 | 38.14 | -4.39 | -10.32% | 36.66 | 42.43 | 34099 | 13218.23 | 18.94% |
| 2024-04-15 | 46.45 | 42.53 | -3.00 | -6.59% | 41.53 | 49.20 | 38524 | 17318.54 | 21.40% |
| 2024-04-12 | 44.77 | 45.53 | 0.69 | 1.54% | 44.77 | 46.24 | 20562 | 9385.07 | 11.42% |
| 2024-04-11 | 45.30 | 44.84 | -0.51 | -1.12% | 44.77 | 46.33 | 18091 | 8226.27 | 10.05% |
| 2024-04-10 | 47.36 | 45.35 | -2.21 | -4.65% | 45.30 | 47.36 | 19091 | 8806.07 | 10.61% |
| 2024-04-09 | 46.02 | 47.56 | 1.54 | 3.35% | 46.00 | 47.70 | 25637 | 12078.16 | 14.24% |
| 2024-04-08 | 47.00 | 46.02 | -1.88 | -3.92% | 45.89 | 47.85 | 19639 | 9165.87 | 10.91% |
| 2024-04-03 | 49.19 | 47.90 | -1.28 | -2.60% | 46.50 | 49.19 | 25326 | 12049.52 | 14.07% |
| 2024-04-02 | 50.06 | 49.18 | -1.85 | -3.63% | 48.26 | 50.30 | 33219 | 16307.31 | 18.45% |
| 2024-04-01 | 51.19 | 51.03 | -0.93 | -1.79% | 49.68 | 51.55 | 46901 | 23674.76 | 26.06% |
| 2024-03-29 | 49.29 | 51.96 | 3.39 | 6.98% | 48.00 | 52.00 | 57658 | 29141.14 | 32.03% |
| 2024-03-28 | 46.03 | 48.57 | 2.54 | 5.52% | 44.60 | 49.50 | 39207 | 18743.09 | 21.78% |
| 2024-03-27 | 49.89 | 46.03 | -3.99 | -7.98% | 45.86 | 50.57 | 37204 | 17654.43 | 20.67% |
| 2024-03-26 | 51.01 | 50.02 | -1.49 | -2.89% | 49.49 | 52.12 | 33186 | 16762.72 | 18.44% |
| 2024-03-25 | 55.80 | 51.51 | -3.71 | -6.72% | 51.00 | 56.35 | 43619 | 23647.04 | 24.23% |
| 2024-03-22 | 55.09 | 55.22 | 0.51 | 0.93% | 54.59 | 56.95 | 50640 | 28226.35 | 28.13% |
| 2024-03-21 | 57.50 | 54.71 | -3.29 | -5.67% | 54.41 | 57.60 | 56749 | 31458.41 | 31.53% |
| 2024-03-20 | 57.70 | 58.00 | -1.82 | -3.04% | 56.70 | 59.60 | 59978 | 34650.53 | 33.32% |
| 2024-03-19 | 61.44 | 59.82 | -1.96 | -3.17% | 59.82 | 65.66 | 71674 | 45113.81 | 39.82% |
| 2024-03-18 | 63.50 | 61.78 | 1.72 | 2.86% | 60.63 | 65.39 | 75413 | 47277.69 | 41.90% |
| 2024-03-15 | 56.16 | 60.06 | 4.07 | 7.27% | 53.28 | 60.55 | 70402 | 40485.57 | 39.11% |
| 2024-03-14 | 57.40 | 55.99 | -4.12 | -6.85% | 55.58 | 58.24 | 55712 | 31612.64 | 30.95% |
| 2024-03-13 | 58.21 | 60.11 | 2.30 | 3.98% | 58.21 | 62.60 | 83940 | 50688.38 | 46.63% |
| 2024-03-12 | 57.38 | 57.81 | 0.30 | 0.52% | 54.59 | 60.00 | 72911 | 41628.78 | 40.51% |
| 2024-03-11 | 58.60 | 57.51 | 0.94 | 1.66% | 56.55 | 61.88 | 77791 | 45363.91 | 43.22% |
| 2024-03-08 | 54.70 | 56.57 | -0.84 | -1.46% | 52.86 | 57.70 | 73459 | 40904.59 | 40.81% |
| 2024-03-07 | 54.99 | 57.41 | 2.72 | 4.97% | 53.65 | 59.29 | 98535 | 55980.52 | 54.74% |
| 2024-03-06 | 53.48 | 54.69 | 0.87 | 1.62% | 51.36 | 61.92 | 122700 | 68581.58 | 68.17% |
| 2024-03-05 | 43.53 | 53.82 | 8.97 | 20.00% | 42.80 | 53.82 | 104163 | 50366.91 | 57.87% |
| 2024-03-04 | 42.58 | 44.85 | 1.83 | 4.25% | 40.75 | 45.02 | 69723 | 29867.67 | 38.73% |
| 2024-03-01 | 41.00 | 43.02 | 2.50 | 6.17% | 40.80 | 44.80 | 70186 | 30134.80 | 38.99% |
| 2024-02-29 | 37.99 | 40.52 | 1.32 | 3.37% | 37.61 | 40.69 | 49509 | 19582.24 | 27.50% |
| 2024-02-28 | 43.40 | 39.20 | -4.71 | -10.73% | 38.22 | 45.27 | 75348 | 32011.48 | 41.86% |
| 2024-02-27 | 40.00 | 43.91 | 2.91 | 7.10% | 39.80 | 44.68 | 74485 | 31732.07 | 41.38% |
| 2024-02-26 | 40.80 | 41.00 | 1.16 | 2.91% | 38.73 | 43.29 | 71664 | 29594.79 | 39.81% |
| 2024-02-23 | 39.50 | 39.84 | 0.69 | 1.76% | 38.32 | 40.13 | 58377 | 22890.98 | 32.43% |
| 2024-02-22 | 37.88 | 39.15 | 0.58 | 1.50% | 37.62 | 39.51 | 57153 | 22049.92 | 31.75% |
| 2024-02-21 | 37.00 | 38.57 | -1.22 | -3.07% | 36.36 | 39.59 | 69750 | 26689.35 | 38.75% |
| 2024-02-20 | 35.20 | 39.79 | 4.69 | 13.36% | 35.20 | 40.71 | 79223 | 30543.39 | 44.01% |
| 2024-02-19 | 32.60 | 35.10 | 3.05 | 9.52% | 32.60 | 35.50 | 60117 | 20453.38 | 33.40% |