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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 43.37 | 43.67 | 0.33 | 0.76% | 43.17 | 44.65 | 102619 | 45245.48 | 1.74% |
| 2024-05-14 | 43.85 | 43.34 | -0.53 | -1.21% | 43.10 | 44.08 | 70659 | 30672.55 | 1.20% |
| 2024-05-13 | 44.10 | 43.87 | -0.88 | -1.97% | 43.60 | 44.44 | 95139 | 41810.32 | 1.61% |
| 2024-05-10 | 45.33 | 44.75 | -0.58 | -1.28% | 44.36 | 45.75 | 104356 | 46863.71 | 1.77% |
| 2024-05-09 | 44.20 | 45.33 | 0.75 | 1.68% | 43.40 | 46.10 | 182921 | 82480.02 | 3.10% |
| 2024-05-08 | 44.03 | 44.58 | 0.32 | 0.72% | 43.50 | 45.12 | 192841 | 86083.45 | 3.27% |
| 2024-05-07 | 42.28 | 44.26 | 1.71 | 4.02% | 42.15 | 44.58 | 204356 | 89504.95 | 3.47% |
| 2024-05-06 | 42.00 | 42.55 | 0.86 | 2.06% | 41.97 | 42.80 | 104165 | 44135.25 | 1.77% |
| 2024-04-30 | 44.00 | 41.69 | -2.25 | -5.12% | 41.30 | 44.12 | 195940 | 82614.74 | 3.32% |
| 2024-04-29 | 43.61 | 43.94 | 0.66 | 1.52% | 43.61 | 45.18 | 180865 | 79879.38 | 3.07% |
| 2024-04-26 | 42.40 | 43.28 | 0.77 | 1.81% | 42.34 | 43.84 | 194203 | 83736.84 | 3.29% |
| 2024-04-25 | 43.30 | 42.51 | -0.89 | -2.05% | 42.39 | 43.34 | 131310 | 56179.18 | 2.23% |
| 2024-04-24 | 41.08 | 43.60 | 1.83 | 4.38% | 41.01 | 43.65 | 188124 | 80398.62 | 3.19% |
| 2024-04-23 | 42.99 | 41.77 | -2.03 | -4.63% | 41.70 | 43.53 | 173242 | 73615.02 | 2.94% |
| 2024-04-22 | 43.17 | 43.80 | 1.01 | 2.36% | 41.48 | 44.78 | 275280 | 118096.20 | 4.67% |
| 2024-04-19 | 40.41 | 42.79 | 1.83 | 4.47% | 40.34 | 43.86 | 244640 | 102542.20 | 4.15% |
| 2024-04-18 | 40.84 | 40.96 | 0.61 | 1.51% | 40.16 | 41.74 | 202805 | 83228.57 | 3.44% |
| 2024-04-17 | 38.28 | 40.35 | 2.47 | 6.52% | 38.07 | 40.39 | 133779 | 52881.70 | 2.27% |
| 2024-04-16 | 39.18 | 37.88 | -1.60 | -4.05% | 37.80 | 39.72 | 97818 | 37959.97 | 1.66% |
| 2024-04-15 | 38.05 | 39.48 | 1.56 | 4.11% | 37.95 | 39.74 | 115088 | 45049.70 | 1.95% |
| 2024-04-12 | 37.58 | 37.92 | 0.18 | 0.48% | 37.54 | 38.48 | 56709 | 21599.21 | 0.96% |
| 2024-04-11 | 38.75 | 37.74 | -1.57 | -3.99% | 37.72 | 38.82 | 92100 | 35186.03 | 1.56% |
| 2024-04-10 | 38.95 | 39.31 | 0.17 | 0.43% | 38.15 | 39.68 | 92749 | 35956.20 | 1.57% |
| 2024-04-09 | 39.28 | 39.14 | -0.24 | -0.61% | 38.83 | 40.17 | 62456 | 24524.47 | 1.06% |
| 2024-04-08 | 39.18 | 39.38 | 0.11 | 0.28% | 38.60 | 39.80 | 92569 | 36448.96 | 1.57% |
| 2024-04-03 | 39.26 | 39.27 | -0.47 | -1.18% | 38.58 | 39.38 | 102003 | 39700.41 | 1.73% |
| 2024-04-02 | 40.46 | 39.74 | -0.86 | -2.12% | 39.50 | 40.58 | 113868 | 45475.47 | 1.93% |
| 2024-04-01 | 40.88 | 40.60 | -0.51 | -1.24% | 40.21 | 41.34 | 110304 | 44769.00 | 1.87% |
| 2024-03-29 | 41.30 | 41.11 | -0.37 | -0.89% | 40.43 | 41.87 | 124673 | 51140.50 | 2.11% |
| 2024-03-28 | 39.56 | 41.48 | 2.94 | 7.63% | 39.56 | 41.55 | 198641 | 81031.17 | 3.37% |
| 2024-03-27 | 39.12 | 38.54 | -0.58 | -1.48% | 38.01 | 39.88 | 101118 | 39347.70 | 1.72% |
| 2024-03-26 | 38.91 | 39.12 | 0.21 | 0.54% | 38.72 | 39.76 | 68611 | 26896.24 | 1.16% |
| 2024-03-25 | 39.93 | 38.91 | -1.06 | -2.65% | 38.89 | 40.25 | 74892 | 29641.10 | 1.27% |
| 2024-03-22 | 41.33 | 39.97 | -1.60 | -3.85% | 39.97 | 41.33 | 114762 | 46403.46 | 1.95% |
| 2024-03-21 | 41.49 | 41.57 | 0.45 | 1.09% | 40.93 | 42.19 | 127607 | 53027.38 | 2.16% |
| 2024-03-20 | 41.20 | 41.12 | -0.12 | -0.29% | 40.90 | 41.81 | 99958 | 41277.55 | 1.70% |
| 2024-03-19 | 42.40 | 41.24 | -1.24 | -2.92% | 41.15 | 42.45 | 148902 | 61900.70 | 2.53% |
| 2024-03-18 | 39.45 | 42.48 | 3.16 | 8.04% | 39.45 | 42.71 | 259715 | 108330.16 | 4.41% |
| 2024-03-15 | 39.19 | 39.32 | -0.09 | -0.23% | 38.65 | 39.73 | 79190 | 30924.30 | 1.34% |
| 2024-03-14 | 39.80 | 39.41 | -0.75 | -1.87% | 38.90 | 41.16 | 127142 | 50620.11 | 2.16% |
| 2024-03-13 | 39.95 | 40.16 | 0.47 | 1.18% | 39.52 | 41.30 | 215143 | 87119.45 | 3.65% |
| 2024-03-12 | 37.76 | 39.69 | 1.89 | 5.00% | 37.76 | 40.33 | 160226 | 62590.91 | 2.72% |
| 2024-03-11 | 36.99 | 37.80 | 0.93 | 2.52% | 36.99 | 37.80 | 64705 | 24258.48 | 1.10% |
| 2024-03-08 | 36.43 | 36.87 | 0.57 | 1.57% | 36.28 | 36.98 | 37040 | 13565.45 | 0.63% |
| 2024-03-07 | 37.30 | 36.30 | -0.91 | -2.45% | 36.20 | 37.44 | 50322 | 18509.20 | 0.85% |
| 2024-03-06 | 36.90 | 37.21 | 0.13 | 0.35% | 36.58 | 37.50 | 59331 | 22049.41 | 1.01% |
| 2024-03-05 | 36.35 | 37.08 | 0.75 | 2.06% | 36.20 | 37.32 | 75666 | 27999.45 | 1.28% |
| 2024-03-04 | 36.65 | 36.33 | -0.32 | -0.87% | 36.00 | 36.76 | 35614 | 12932.08 | 0.60% |
| 2024-03-01 | 36.50 | 36.65 | 0.25 | 0.69% | 36.32 | 36.78 | 39892 | 14577.31 | 0.68% |
| 2024-02-29 | 35.48 | 36.40 | 0.90 | 2.54% | 35.35 | 36.40 | 60274 | 21734.45 | 1.02% |
| 2024-02-28 | 36.33 | 35.50 | -0.70 | -1.93% | 35.48 | 36.66 | 67676 | 24453.31 | 1.15% |
| 2024-02-27 | 35.60 | 36.20 | 0.39 | 1.09% | 35.55 | 36.25 | 43725 | 15700.78 | 0.74% |
| 2024-02-26 | 35.52 | 35.81 | 0.32 | 0.90% | 35.40 | 36.06 | 47344 | 16930.92 | 0.80% |
| 2024-02-23 | 35.35 | 35.49 | 0.15 | 0.42% | 34.89 | 35.59 | 43823 | 15462.24 | 0.74% |
| 2024-02-22 | 35.18 | 35.34 | 0.14 | 0.40% | 35.09 | 35.52 | 35249 | 12425.11 | 0.60% |
| 2024-02-21 | 34.92 | 35.20 | 0.11 | 0.31% | 34.66 | 35.99 | 50583 | 17946.07 | 0.86% |
| 2024-02-20 | 35.30 | 35.09 | -0.26 | -0.74% | 34.73 | 35.30 | 39128 | 13684.37 | 0.66% |
| 2024-02-19 | 35.90 | 35.35 | -0.50 | -1.39% | 35.08 | 36.38 | 62190 | 22018.06 | 1.06% |
| 2024-02-08 | 35.72 | 35.85 | 0.15 | 0.42% | 35.72 | 37.06 | 94353 | 34464.62 | 1.60% |
| 2024-02-07 | 34.12 | 35.70 | 1.64 | 4.82% | 34.09 | 35.80 | 95347 | 33711.47 | 1.62% |
| 2024-02-06 | 31.30 | 34.06 | 2.20 | 6.91% | 31.11 | 34.15 | 59765 | 19648.86 | 1.01% |