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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 42.12 | 41.40 | -0.71 | -1.69% | 41.30 | 42.31 | 63167 | 26381.15 | 0.69% |
| 2024-05-07 | 41.90 | 42.11 | 0.15 | 0.36% | 41.56 | 42.58 | 84250 | 35443.09 | 0.92% |
| 2024-05-06 | 41.56 | 41.96 | 0.82 | 1.99% | 41.23 | 42.25 | 116022 | 48584.38 | 1.27% |
| 2024-04-30 | 40.18 | 41.14 | 0.94 | 2.34% | 40.18 | 42.00 | 183913 | 75767.62 | 2.01% |
| 2024-04-29 | 40.16 | 40.20 | 0.05 | 0.12% | 39.61 | 40.40 | 102956 | 41252.02 | 1.12% |
| 2024-04-26 | 40.05 | 40.15 | -0.14 | -0.35% | 39.80 | 40.70 | 92241 | 37046.14 | 1.01% |
| 2024-04-25 | 40.79 | 40.29 | -0.35 | -0.86% | 40.13 | 41.48 | 77720 | 31556.13 | 0.85% |
| 2024-04-24 | 41.08 | 40.64 | -0.33 | -0.81% | 39.81 | 41.11 | 144558 | 58316.93 | 1.58% |
| 2024-04-23 | 41.90 | 40.97 | -1.31 | -3.10% | 40.87 | 42.52 | 157037 | 64937.68 | 1.71% |
| 2024-04-22 | 44.54 | 42.28 | -1.68 | -3.82% | 42.00 | 44.62 | 174543 | 74917.33 | 1.91% |
| 2024-04-19 | 43.60 | 43.96 | 0.00 | 0.00% | 43.27 | 44.20 | 92502 | 40404.70 | 1.01% |
| 2024-04-18 | 44.05 | 43.96 | 0.02 | 0.05% | 43.74 | 45.18 | 96036 | 42606.72 | 1.05% |
| 2024-04-17 | 43.10 | 43.94 | 0.46 | 1.06% | 42.16 | 44.15 | 84146 | 36564.04 | 0.92% |
| 2024-04-16 | 42.70 | 43.48 | 0.65 | 1.52% | 42.52 | 44.50 | 104575 | 45724.15 | 1.14% |
| 2024-04-15 | 41.72 | 42.83 | 0.98 | 2.34% | 41.66 | 43.36 | 92120 | 39376.74 | 1.01% |
| 2024-04-12 | 42.08 | 41.85 | 0.19 | 0.46% | 41.20 | 42.31 | 92750 | 38794.28 | 1.01% |
| 2024-04-11 | 40.38 | 41.66 | 1.41 | 3.50% | 40.29 | 42.20 | 183922 | 76061.76 | 2.01% |
| 2024-04-10 | 39.88 | 40.25 | 2.47 | 6.54% | 38.80 | 41.46 | 256039 | 103287.09 | 2.80% |
| 2024-04-09 | 38.03 | 37.78 | -0.22 | -0.58% | 36.96 | 38.04 | 50801 | 19023.57 | 0.55% |
| 2024-04-08 | 38.20 | 38.00 | -0.08 | -0.21% | 37.87 | 38.56 | 42637 | 16279.98 | 0.47% |
| 2024-04-03 | 37.25 | 38.08 | 0.93 | 2.50% | 37.16 | 38.65 | 66771 | 25436.32 | 0.73% |
| 2024-04-02 | 37.85 | 37.15 | -0.70 | -1.85% | 36.69 | 37.98 | 55463 | 20580.91 | 0.61% |
| 2024-04-01 | 37.43 | 37.85 | 0.42 | 1.12% | 36.90 | 37.91 | 60322 | 22646.42 | 0.66% |
| 2024-03-29 | 36.65 | 37.43 | 0.73 | 1.99% | 36.39 | 37.43 | 50242 | 18608.39 | 0.55% |
| 2024-03-28 | 36.51 | 36.70 | 0.12 | 0.33% | 36.35 | 37.30 | 59493 | 21951.80 | 0.65% |
| 2024-03-27 | 36.17 | 36.58 | 0.49 | 1.36% | 35.90 | 37.30 | 70255 | 25823.79 | 0.77% |
| 2024-03-26 | 35.60 | 36.09 | 0.33 | 0.92% | 35.60 | 36.23 | 39926 | 14372.95 | 0.44% |
| 2024-03-25 | 35.18 | 35.76 | 0.26 | 0.73% | 35.16 | 36.80 | 74641 | 26985.17 | 0.82% |
| 2024-03-22 | 35.54 | 35.50 | -0.13 | -0.36% | 35.13 | 35.74 | 31137 | 11046.31 | 0.34% |
| 2024-03-21 | 36.22 | 35.63 | -0.58 | -1.60% | 35.50 | 36.40 | 45224 | 16205.00 | 0.49% |
| 2024-03-20 | 36.19 | 36.21 | 0.02 | 0.06% | 35.80 | 36.43 | 34254 | 12360.45 | 0.37% |
| 2024-03-19 | 36.79 | 36.19 | -0.70 | -1.90% | 36.18 | 36.82 | 32713 | 11903.52 | 0.36% |
| 2024-03-18 | 36.57 | 36.89 | 0.21 | 0.57% | 36.18 | 37.00 | 49192 | 17949.01 | 0.54% |
| 2024-03-15 | 36.33 | 36.68 | 0.28 | 0.77% | 36.33 | 37.08 | 60413 | 22135.23 | 0.66% |
| 2024-03-14 | 36.48 | 36.40 | 0.04 | 0.11% | 34.50 | 37.00 | 111421 | 39892.93 | 1.22% |
| 2024-03-13 | 36.69 | 36.36 | -0.33 | -0.90% | 35.97 | 36.75 | 63993 | 23242.62 | 0.70% |
| 2024-03-12 | 38.00 | 36.69 | -0.77 | -2.06% | 36.40 | 38.28 | 75278 | 27988.27 | 0.82% |
| 2024-03-11 | 37.30 | 37.46 | 0.16 | 0.43% | 36.80 | 37.60 | 50030 | 18619.21 | 0.55% |
| 2024-03-08 | 37.20 | 37.30 | -0.17 | -0.45% | 36.90 | 37.70 | 63345 | 23598.27 | 0.69% |
| 2024-03-07 | 38.20 | 37.47 | -0.85 | -2.22% | 37.38 | 38.40 | 60553 | 22858.05 | 0.66% |
| 2024-03-06 | 38.80 | 38.32 | -0.40 | -1.03% | 37.80 | 38.98 | 63171 | 24103.26 | 0.69% |
| 2024-03-05 | 38.00 | 38.72 | 0.63 | 1.65% | 37.68 | 39.32 | 85567 | 33306.84 | 0.93% |
| 2024-03-04 | 36.89 | 38.09 | 1.01 | 2.72% | 36.70 | 38.26 | 78061 | 29335.28 | 0.85% |
| 2024-03-01 | 36.67 | 37.08 | 0.08 | 0.22% | 36.40 | 37.31 | 48506 | 17864.87 | 0.53% |
| 2024-02-29 | 35.37 | 37.00 | 1.48 | 4.17% | 35.34 | 37.01 | 94348 | 34558.66 | 1.03% |
| 2024-02-28 | 35.85 | 35.52 | -0.51 | -1.42% | 35.20 | 36.56 | 66217 | 23729.82 | 0.72% |
| 2024-02-27 | 35.62 | 36.03 | 0.31 | 0.87% | 35.51 | 36.05 | 40683 | 14566.47 | 0.44% |
| 2024-02-26 | 36.18 | 35.72 | -0.48 | -1.33% | 35.20 | 36.18 | 60881 | 21751.81 | 0.66% |
| 2024-02-23 | 35.61 | 36.20 | 0.58 | 1.63% | 35.53 | 36.56 | 63819 | 23034.27 | 0.70% |
| 2024-02-22 | 35.14 | 35.62 | 0.62 | 1.77% | 34.82 | 35.95 | 69070 | 24519.01 | 0.75% |
| 2024-02-21 | 35.18 | 35.00 | -0.55 | -1.55% | 34.82 | 35.68 | 69043 | 24346.87 | 0.75% |
| 2024-02-20 | 34.57 | 35.55 | 0.75 | 2.16% | 34.22 | 36.10 | 90586 | 32238.73 | 0.99% |
| 2024-02-19 | 34.27 | 34.80 | 0.53 | 1.55% | 33.46 | 34.88 | 100686 | 34370.53 | 1.10% |
| 2024-02-08 | 34.52 | 34.27 | -0.57 | -1.64% | 33.60 | 36.48 | 120002 | 42258.11 | 1.31% |
| 2024-02-07 | 33.16 | 34.84 | 1.44 | 4.31% | 33.06 | 34.86 | 97252 | 33187.97 | 1.06% |
| 2024-02-06 | 31.08 | 33.40 | 2.17 | 6.95% | 30.88 | 33.49 | 99418 | 32407.52 | 1.09% |
| 2024-02-05 | 29.20 | 31.23 | 1.93 | 6.59% | 29.00 | 32.10 | 112893 | 34390.29 | 1.23% |
| 2024-02-02 | 30.03 | 29.30 | -0.67 | -2.24% | 28.60 | 30.29 | 55301 | 16278.55 | 0.60% |
| 2024-02-01 | 29.88 | 29.97 | -0.18 | -0.60% | 29.82 | 30.55 | 41718 | 12594.07 | 0.46% |
| 2024-01-31 | 30.59 | 30.15 | -0.51 | -1.66% | 29.63 | 30.59 | 47432 | 14305.45 | 0.52% |
| 2024-01-30 | 31.25 | 30.66 | -0.75 | -2.39% | 30.56 | 31.52 | 42409 | 13163.61 | 0.46% |