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 | 43.60 | 45.20 | 2.15 | 4.99% | 43.45 | 45.20 | 1894580 | 838048.50 | 1.76% |
| 2024-05-16 | 42.20 | 43.05 | 1.21 | 2.89% | 41.96 | 43.39 | 934782 | 400394.59 | 0.87% |
| 2024-05-15 | 42.28 | 41.84 | -0.47 | -1.11% | 41.66 | 42.30 | 399119 | 167320.39 | 0.37% |
| 2024-05-14 | 42.65 | 42.31 | -0.34 | -0.80% | 42.15 | 42.80 | 396512 | 167988.47 | 0.37% |
| 2024-05-13 | 42.51 | 42.65 | -0.28 | -0.65% | 42.17 | 42.89 | 493481 | 209824.38 | 0.46% |
| 2024-05-10 | 42.60 | 42.93 | 0.59 | 1.39% | 42.52 | 43.18 | 677670 | 290670.62 | 0.63% |
| 2024-05-09 | 41.87 | 42.34 | 0.39 | 0.93% | 41.86 | 42.58 | 413541 | 174977.48 | 0.38% |
| 2024-05-08 | 42.45 | 41.95 | -0.64 | -1.50% | 41.88 | 42.70 | 447335 | 188870.17 | 0.42% |
| 2024-05-07 | 42.50 | 42.59 | 0.10 | 0.24% | 42.19 | 42.79 | 528152 | 224930.30 | 0.49% |
| 2024-05-06 | 43.15 | 42.49 | 1.13 | 2.73% | 42.37 | 43.28 | 1062747 | 455476.03 | 0.99% |
| 2024-04-30 | 42.08 | 41.36 | -0.72 | -1.71% | 41.32 | 42.16 | 518190 | 215745.66 | 0.48% |
| 2024-04-29 | 41.50 | 42.08 | 0.55 | 1.32% | 41.41 | 42.88 | 875455 | 369699.12 | 0.81% |
| 2024-04-26 | 40.99 | 41.53 | 0.47 | 1.14% | 40.81 | 41.78 | 694276 | 286657.41 | 0.65% |
| 2024-04-25 | 40.52 | 41.06 | 0.46 | 1.13% | 40.30 | 41.28 | 582178 | 237939.41 | 0.54% |
| 2024-04-24 | 40.39 | 40.60 | 0.71 | 1.78% | 40.11 | 40.70 | 549964 | 222604.00 | 0.51% |
| 2024-04-23 | 39.82 | 39.89 | 0.06 | 0.15% | 39.61 | 40.10 | 342653 | 136752.28 | 0.32% |
| 2024-04-22 | 39.49 | 39.83 | 0.41 | 1.04% | 39.49 | 40.09 | 391228 | 155934.81 | 0.36% |
| 2024-04-19 | 39.47 | 39.42 | -0.28 | -0.71% | 39.20 | 39.78 | 368395 | 145437.83 | 0.34% |
| 2024-04-18 | 38.90 | 39.70 | 0.75 | 1.93% | 38.81 | 40.30 | 846089 | 336590.78 | 0.79% |
| 2024-04-17 | 38.27 | 38.95 | 0.67 | 1.75% | 38.01 | 39.02 | 594585 | 229424.31 | 0.55% |
| 2024-04-16 | 38.36 | 38.28 | -0.08 | -0.21% | 38.08 | 38.79 | 626747 | 240887.66 | 0.58% |
| 2024-04-15 | 37.78 | 38.36 | 0.58 | 1.54% | 37.68 | 38.50 | 771609 | 295370.38 | 0.72% |
| 2024-04-12 | 38.80 | 37.78 | -1.17 | -3.00% | 37.67 | 38.99 | 918947 | 350343.81 | 0.85% |
| 2024-04-11 | 39.03 | 38.95 | -0.25 | -0.64% | 38.61 | 39.14 | 443214 | 172475.02 | 0.41% |
| 2024-04-10 | 39.99 | 39.20 | -0.91 | -2.27% | 39.10 | 40.07 | 667545 | 263868.50 | 0.62% |
| 2024-04-09 | 40.27 | 40.11 | -0.11 | -0.27% | 40.10 | 40.48 | 293924 | 118329.33 | 0.27% |
| 2024-04-08 | 40.28 | 40.22 | -0.28 | -0.69% | 39.88 | 40.43 | 435902 | 175200.31 | 0.41% |
| 2024-04-03 | 40.90 | 40.50 | -0.50 | -1.22% | 40.50 | 41.05 | 463640 | 188602.91 | 0.43% |
| 2024-04-02 | 41.19 | 41.00 | -0.25 | -0.61% | 40.91 | 41.46 | 399966 | 164460.61 | 0.37% |
| 2024-04-01 | 40.95 | 41.25 | 0.44 | 1.08% | 40.90 | 41.25 | 387063 | 159222.94 | 0.36% |
| 2024-03-29 | 40.78 | 40.81 | 0.12 | 0.29% | 40.69 | 41.24 | 335122 | 137042.03 | 0.31% |
| 2024-03-28 | 40.60 | 40.69 | 0.04 | 0.10% | 40.45 | 41.26 | 432340 | 176479.59 | 0.40% |
| 2024-03-27 | 40.78 | 40.65 | -0.25 | -0.61% | 40.65 | 40.98 | 346190 | 141153.95 | 0.32% |
| 2024-03-26 | 40.44 | 40.90 | 0.46 | 1.14% | 40.44 | 40.95 | 402991 | 164029.86 | 0.37% |
| 2024-03-25 | 40.45 | 40.44 | -0.12 | -0.30% | 40.35 | 40.88 | 437601 | 177545.53 | 0.41% |
| 2024-03-22 | 41.03 | 40.56 | -1.47 | -3.50% | 40.25 | 41.13 | 1125504 | 456995.31 | 1.05% |
| 2024-03-21 | 42.09 | 42.03 | 0.11 | 0.26% | 41.81 | 42.43 | 414976 | 174535.17 | 0.39% |
| 2024-03-20 | 41.75 | 41.92 | 0.09 | 0.22% | 41.68 | 42.05 | 283617 | 118797.93 | 0.26% |
| 2024-03-19 | 42.40 | 41.83 | -0.73 | -1.72% | 41.80 | 42.40 | 486015 | 204576.50 | 0.45% |
| 2024-03-18 | 42.35 | 42.56 | 0.08 | 0.19% | 42.07 | 42.66 | 416263 | 176448.97 | 0.39% |
| 2024-03-15 | 42.51 | 42.48 | 0.03 | 0.07% | 42.02 | 42.64 | 398675 | 168726.44 | 0.37% |
| 2024-03-14 | 42.37 | 42.45 | -0.18 | -0.42% | 42.30 | 42.89 | 360890 | 153565.34 | 0.34% |
| 2024-03-13 | 43.73 | 42.63 | -1.18 | -2.69% | 42.57 | 43.76 | 701216 | 300805.94 | 0.65% |
| 2024-03-12 | 43.17 | 43.81 | 0.65 | 1.51% | 42.88 | 43.88 | 679206 | 295250.19 | 0.63% |
| 2024-03-11 | 42.78 | 43.16 | 0.28 | 0.65% | 42.74 | 43.28 | 435973 | 187745.42 | 0.41% |
| 2024-03-08 | 42.87 | 42.88 | -0.18 | -0.42% | 42.55 | 43.20 | 372494 | 159577.00 | 0.35% |
| 2024-03-07 | 42.77 | 43.06 | 0.56 | 1.32% | 42.73 | 43.46 | 648962 | 279678.38 | 0.60% |
| 2024-03-06 | 42.79 | 42.50 | -0.31 | -0.72% | 42.46 | 42.91 | 342763 | 146129.47 | 0.32% |
| 2024-03-05 | 42.15 | 42.81 | 0.47 | 1.11% | 42.05 | 42.88 | 623437 | 265056.50 | 0.58% |
| 2024-03-04 | 42.73 | 42.34 | -0.65 | -1.51% | 42.20 | 42.82 | 545047 | 231147.08 | 0.51% |
| 2024-03-01 | 42.80 | 42.99 | 0.09 | 0.21% | 42.52 | 43.09 | 445774 | 190839.56 | 0.41% |
| 2024-02-29 | 42.52 | 42.90 | 0.25 | 0.59% | 42.50 | 43.07 | 455092 | 194864.25 | 0.42% |
| 2024-02-28 | 43.19 | 42.65 | -0.47 | -1.09% | 42.65 | 43.28 | 535764 | 229818.59 | 0.50% |
| 2024-02-27 | 42.82 | 43.12 | 0.17 | 0.40% | 42.70 | 43.15 | 429013 | 184066.88 | 0.40% |
| 2024-02-26 | 43.90 | 42.95 | -1.12 | -2.54% | 42.90 | 43.91 | 616196 | 266749.94 | 0.57% |
| 2024-02-23 | 43.68 | 44.07 | 0.37 | 0.85% | 43.60 | 44.45 | 644217 | 284381.09 | 0.60% |
| 2024-02-22 | 43.36 | 43.70 | 0.11 | 0.25% | 43.21 | 43.74 | 517452 | 225234.56 | 0.48% |
| 2024-02-21 | 42.18 | 43.59 | 1.24 | 2.93% | 42.02 | 44.30 | 1112492 | 482766.50 | 1.03% |
| 2024-02-20 | 42.65 | 42.35 | -0.38 | -0.89% | 42.10 | 42.67 | 469355 | 198997.61 | 0.44% |
| 2024-02-19 | 42.99 | 42.73 | -0.05 | -0.12% | 42.52 | 43.08 | 544134 | 232484.77 | 0.51% |