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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 40.76 | 40.78 | -0.19 | -0.46% | 39.95 | 40.96 | 218476 | 88556.98 | 0.13% |
| 2024-05-10 | 40.84 | 40.97 | 0.12 | 0.29% | 40.66 | 41.20 | 227031 | 93033.62 | 0.14% |
| 2024-05-09 | 40.99 | 40.85 | -0.30 | -0.73% | 40.61 | 41.30 | 265292 | 108553.36 | 0.16% |
| 2024-05-08 | 40.01 | 41.15 | 1.22 | 3.06% | 40.01 | 41.45 | 381938 | 156361.42 | 0.23% |
| 2024-05-07 | 39.49 | 39.93 | 0.38 | 0.96% | 39.40 | 39.99 | 220474 | 87463.47 | 0.13% |
| 2024-05-06 | 39.69 | 39.55 | -0.28 | -0.70% | 38.80 | 39.73 | 337799 | 132779.50 | 0.20% |
| 2024-04-30 | 39.00 | 39.83 | 0.83 | 2.13% | 38.91 | 40.01 | 297387 | 118128.44 | 0.18% |
| 2024-04-29 | 39.48 | 39.00 | -0.55 | -1.39% | 38.61 | 39.48 | 417813 | 162721.97 | 0.25% |
| 2024-04-26 | 39.75 | 39.55 | -0.41 | -1.03% | 39.50 | 40.12 | 283378 | 112490.20 | 0.17% |
| 2024-04-25 | 39.72 | 39.96 | 0.16 | 0.40% | 39.45 | 40.30 | 202360 | 80551.60 | 0.12% |
| 2024-04-24 | 40.30 | 39.80 | -0.10 | -0.25% | 39.38 | 40.45 | 225630 | 89752.39 | 0.14% |
| 2024-04-23 | 39.91 | 39.90 | -0.40 | -0.99% | 39.01 | 40.49 | 278564 | 110547.91 | 0.17% |
| 2024-04-22 | 41.88 | 40.30 | -1.59 | -3.80% | 40.24 | 42.57 | 322489 | 132648.05 | 0.20% |
| 2024-04-19 | 41.08 | 41.89 | 0.53 | 1.28% | 41.05 | 42.20 | 261547 | 109206.72 | 0.16% |
| 2024-04-18 | 41.61 | 41.36 | -0.54 | -1.29% | 41.07 | 42.40 | 265298 | 110157.38 | 0.16% |
| 2024-04-17 | 41.60 | 41.90 | 0.20 | 0.48% | 40.89 | 41.99 | 250158 | 104033.00 | 0.15% |
| 2024-04-16 | 41.05 | 41.70 | 0.65 | 1.58% | 40.87 | 42.19 | 392469 | 163326.69 | 0.24% |
| 2024-04-15 | 39.70 | 41.05 | 1.32 | 3.32% | 39.67 | 41.24 | 330128 | 134499.78 | 0.20% |
| 2024-04-12 | 39.90 | 39.73 | -0.27 | -0.68% | 39.49 | 40.08 | 215253 | 85691.80 | 0.13% |
| 2024-04-11 | 40.00 | 40.00 | -0.13 | -0.32% | 39.60 | 40.48 | 194696 | 77895.06 | 0.12% |
| 2024-04-10 | 39.68 | 40.13 | 0.44 | 1.11% | 39.65 | 40.58 | 300025 | 120744.02 | 0.18% |
| 2024-04-09 | 39.73 | 39.69 | 0.11 | 0.28% | 39.19 | 40.06 | 196738 | 77886.30 | 0.12% |
| 2024-04-08 | 39.36 | 39.58 | -0.01 | -0.03% | 38.88 | 40.00 | 230255 | 91128.73 | 0.14% |
| 2024-04-03 | 39.05 | 39.59 | 0.54 | 1.38% | 38.88 | 39.75 | 277953 | 109483.39 | 0.17% |
| 2024-04-02 | 38.37 | 39.05 | 0.67 | 1.75% | 38.21 | 39.13 | 326976 | 127047.36 | 0.20% |
| 2024-04-01 | 39.10 | 38.38 | -0.71 | -1.82% | 38.00 | 39.11 | 384108 | 147499.84 | 0.23% |
| 2024-03-29 | 38.56 | 39.09 | 0.45 | 1.16% | 38.41 | 39.44 | 239467 | 93555.59 | 0.15% |
| 2024-03-28 | 38.90 | 38.64 | -0.20 | -0.51% | 38.36 | 39.14 | 349917 | 135515.19 | 0.21% |
| 2024-03-27 | 38.17 | 38.84 | 0.81 | 2.13% | 38.06 | 39.20 | 325940 | 126707.95 | 0.20% |
| 2024-03-26 | 38.99 | 38.03 | -0.48 | -1.25% | 37.53 | 39.00 | 385548 | 146233.97 | 0.23% |
| 2024-03-25 | 37.20 | 38.51 | 0.57 | 1.50% | 37.02 | 39.15 | 511605 | 197487.25 | 0.31% |
| 2024-03-22 | 37.67 | 37.94 | 0.27 | 0.72% | 37.33 | 38.09 | 332651 | 125681.92 | 0.20% |
| 2024-03-21 | 37.40 | 37.67 | 0.18 | 0.48% | 36.90 | 38.03 | 306204 | 115129.23 | 0.19% |
| 2024-03-20 | 37.25 | 37.49 | 0.16 | 0.43% | 36.86 | 38.06 | 286739 | 107685.25 | 0.17% |
| 2024-03-19 | 36.61 | 37.33 | 0.57 | 1.55% | 36.53 | 38.10 | 373386 | 139718.61 | 0.23% |
| 2024-03-18 | 36.85 | 36.76 | -0.55 | -1.47% | 36.38 | 36.94 | 386241 | 141512.20 | 0.23% |
| 2024-03-15 | 37.25 | 37.31 | -0.11 | -0.29% | 36.22 | 37.40 | 447787 | 165421.72 | 0.27% |
| 2024-03-14 | 36.99 | 37.42 | 0.35 | 0.94% | 36.50 | 37.53 | 337229 | 125057.16 | 0.20% |
| 2024-03-13 | 37.16 | 37.07 | -0.11 | -0.30% | 36.39 | 37.17 | 356282 | 131321.14 | 0.22% |
| 2024-03-12 | 38.50 | 37.18 | -1.52 | -3.93% | 36.92 | 38.60 | 659977 | 247586.12 | 0.40% |
| 2024-03-11 | 39.50 | 38.70 | -1.05 | -2.64% | 38.30 | 39.66 | 402880 | 156206.42 | 0.24% |
| 2024-03-08 | 39.93 | 39.75 | -0.34 | -0.85% | 39.16 | 40.09 | 308095 | 122069.16 | 0.19% |
| 2024-03-07 | 39.28 | 40.09 | 0.67 | 1.70% | 39.20 | 40.15 | 314943 | 125456.74 | 0.19% |
| 2024-03-06 | 39.55 | 39.42 | -0.13 | -0.33% | 39.16 | 40.38 | 369008 | 146684.28 | 0.22% |
| 2024-03-05 | 38.96 | 39.55 | 0.56 | 1.44% | 38.80 | 39.78 | 383843 | 150965.92 | 0.23% |
| 2024-03-04 | 38.20 | 38.99 | 0.61 | 1.59% | 38.03 | 39.10 | 421372 | 163071.88 | 0.26% |
| 2024-03-01 | 38.35 | 38.38 | -0.22 | -0.57% | 38.08 | 38.94 | 320515 | 123198.88 | 0.19% |
| 2024-02-29 | 38.60 | 38.60 | -0.40 | -1.03% | 38.22 | 38.88 | 375728 | 144611.58 | 0.23% |
| 2024-02-28 | 38.47 | 39.00 | 0.42 | 1.09% | 37.85 | 39.22 | 489286 | 188338.02 | 0.30% |
| 2024-02-27 | 38.40 | 38.58 | -0.02 | -0.05% | 38.22 | 38.99 | 302430 | 116373.68 | 0.18% |
| 2024-02-26 | 39.34 | 38.60 | -1.25 | -3.14% | 38.42 | 39.70 | 501030 | 194924.30 | 0.30% |
| 2024-02-23 | 40.90 | 39.85 | -0.98 | -2.40% | 39.50 | 40.90 | 371054 | 148692.72 | 0.23% |
| 2024-02-22 | 39.37 | 40.83 | 1.25 | 3.16% | 39.27 | 41.00 | 413161 | 166519.09 | 0.25% |
| 2024-02-21 | 39.76 | 39.58 | -0.18 | -0.45% | 39.33 | 40.03 | 346921 | 137355.30 | 0.21% |
| 2024-02-20 | 39.76 | 39.76 | -0.05 | -0.13% | 39.28 | 40.26 | 309856 | 123299.79 | 0.19% |
| 2024-02-19 | 37.81 | 39.81 | 1.74 | 4.57% | 37.51 | 39.95 | 403265 | 157699.17 | 0.24% |
| 2024-02-08 | 38.29 | 38.07 | -0.52 | -1.35% | 37.53 | 38.37 | 362721 | 137542.67 | 0.22% |
| 2024-02-07 | 37.74 | 38.59 | 0.85 | 2.25% | 36.80 | 38.66 | 515365 | 193718.12 | 0.31% |
| 2024-02-06 | 37.95 | 37.74 | -0.39 | -1.02% | 37.41 | 38.60 | 432841 | 163941.39 | 0.26% |
| 2024-02-05 | 36.81 | 38.13 | 1.11 | 3.00% | 36.70 | 38.13 | 413357 | 155772.47 | 0.25% |