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 | 39.28 | 42.85 | 3.90 | 10.01% | 39.20 | 42.85 | 33714 | 14156.93 | 12.49% |
| 2024-05-16 | 38.00 | 38.95 | 0.85 | 2.23% | 38.00 | 39.24 | 13593 | 5285.67 | 5.03% |
| 2024-05-15 | 38.01 | 38.10 | -0.03 | -0.08% | 37.56 | 38.60 | 9977 | 3815.54 | 3.70% |
| 2024-05-14 | 37.95 | 38.13 | 0.08 | 0.21% | 37.95 | 38.55 | 9772 | 3736.74 | 3.62% |
| 2024-05-13 | 38.95 | 38.05 | -0.88 | -2.26% | 37.87 | 39.25 | 13842 | 5301.58 | 5.13% |
| 2024-05-10 | 39.83 | 38.93 | -1.07 | -2.68% | 38.72 | 39.98 | 19206 | 7509.96 | 7.11% |
| 2024-05-09 | 38.80 | 40.00 | 1.19 | 3.07% | 38.70 | 41.39 | 26714 | 10651.03 | 9.89% |
| 2024-05-08 | 39.57 | 38.81 | -0.08 | -0.21% | 38.70 | 40.40 | 31031 | 12254.51 | 11.49% |
| 2024-05-07 | 38.12 | 38.89 | 0.41 | 1.07% | 38.11 | 38.92 | 22058 | 8499.12 | 8.17% |
| 2024-05-06 | 37.26 | 38.48 | 1.57 | 4.25% | 37.25 | 38.78 | 18698 | 7163.86 | 7.07% |
| 2024-04-30 | 37.73 | 36.91 | -0.86 | -2.28% | 36.86 | 38.13 | 13870 | 5171.90 | 5.24% |
| 2024-04-29 | 37.00 | 37.77 | 0.71 | 1.92% | 37.00 | 37.99 | 12131 | 4574.93 | 4.59% |
| 2024-04-26 | 36.33 | 37.06 | 0.72 | 1.98% | 36.10 | 37.22 | 12390 | 4550.54 | 4.68% |
| 2024-04-25 | 36.60 | 36.34 | -0.20 | -0.55% | 36.06 | 37.00 | 11124 | 4080.72 | 4.20% |
| 2024-04-24 | 36.81 | 36.54 | 0.01 | 0.03% | 36.29 | 36.87 | 12645 | 4622.24 | 4.78% |
| 2024-04-23 | 37.38 | 36.53 | -1.40 | -3.69% | 35.08 | 37.38 | 21531 | 7815.32 | 8.14% |
| 2024-04-22 | 37.58 | 37.93 | 0.41 | 1.09% | 36.89 | 38.34 | 17469 | 6619.96 | 6.60% |
| 2024-04-19 | 37.50 | 37.52 | -0.33 | -0.87% | 36.92 | 38.25 | 18795 | 7044.49 | 7.10% |
| 2024-04-18 | 37.13 | 37.85 | 0.41 | 1.10% | 36.13 | 38.50 | 24927 | 9283.45 | 9.42% |
| 2024-04-17 | 36.50 | 37.44 | 1.15 | 3.17% | 36.36 | 37.83 | 15702 | 5864.32 | 5.93% |
| 2024-04-16 | 38.21 | 36.29 | -2.70 | -6.92% | 36.01 | 38.60 | 17149 | 6353.84 | 6.48% |
| 2024-04-15 | 41.55 | 38.99 | -1.01 | -2.53% | 38.34 | 42.08 | 21152 | 8453.78 | 7.99% |
| 2024-04-12 | 40.75 | 40.00 | -0.59 | -1.45% | 39.12 | 40.90 | 19172 | 7648.93 | 7.25% |
| 2024-04-11 | 40.65 | 40.59 | 0.15 | 0.37% | 39.98 | 41.65 | 12262 | 5001.19 | 4.63% |
| 2024-04-10 | 41.79 | 40.44 | -1.29 | -3.09% | 40.29 | 42.56 | 12477 | 5156.87 | 4.72% |
| 2024-04-09 | 41.48 | 41.73 | 1.28 | 3.16% | 40.89 | 42.56 | 13868 | 5788.18 | 5.24% |
| 2024-04-08 | 43.35 | 40.45 | -3.13 | -7.18% | 40.30 | 43.59 | 13897 | 5767.25 | 5.25% |
| 2024-04-03 | 44.77 | 43.58 | -0.95 | -2.13% | 43.12 | 44.90 | 7848 | 3437.53 | 2.97% |
| 2024-04-02 | 45.00 | 44.53 | 0.86 | 1.97% | 43.64 | 45.25 | 16301 | 7233.92 | 6.16% |
| 2024-04-01 | 43.20 | 43.67 | 0.61 | 1.42% | 43.20 | 44.84 | 16069 | 7068.60 | 6.07% |
| 2024-03-29 | 40.69 | 43.06 | 2.31 | 5.67% | 40.20 | 44.50 | 16382 | 6990.91 | 6.19% |
| 2024-03-28 | 40.30 | 40.75 | 0.45 | 1.12% | 39.92 | 41.28 | 8443 | 3443.67 | 3.19% |
| 2024-03-27 | 42.16 | 40.30 | -1.86 | -4.41% | 40.24 | 42.41 | 7605 | 3136.94 | 2.87% |
| 2024-03-26 | 42.40 | 42.16 | -0.34 | -0.80% | 41.63 | 43.36 | 7614 | 3223.55 | 2.88% |
| 2024-03-25 | 43.01 | 42.50 | -1.69 | -3.82% | 42.49 | 44.65 | 11112 | 4841.95 | 4.20% |
| 2024-03-22 | 46.70 | 44.19 | -2.00 | -4.33% | 44.19 | 46.70 | 10860 | 4892.37 | 4.10% |
| 2024-03-21 | 46.80 | 46.19 | -0.47 | -1.01% | 45.70 | 47.11 | 17627 | 8156.10 | 6.66% |
| 2024-03-20 | 46.02 | 46.66 | 0.39 | 0.84% | 46.02 | 47.15 | 8683 | 4044.05 | 3.28% |
| 2024-03-19 | 46.78 | 46.27 | -0.40 | -0.86% | 46.03 | 47.15 | 6489 | 3016.32 | 2.45% |
| 2024-03-18 | 45.78 | 46.67 | 1.08 | 2.37% | 45.51 | 46.68 | 9325 | 4296.99 | 3.52% |
| 2024-03-15 | 45.78 | 45.59 | -0.31 | -0.68% | 45.38 | 46.20 | 9537 | 4348.10 | 3.60% |
| 2024-03-14 | 46.88 | 45.90 | -1.07 | -2.28% | 45.47 | 47.60 | 8130 | 3760.59 | 3.07% |
| 2024-03-13 | 46.82 | 46.97 | -0.18 | -0.38% | 46.60 | 47.43 | 9069 | 4254.47 | 3.43% |
| 2024-03-12 | 46.21 | 47.15 | 0.94 | 2.03% | 46.21 | 47.38 | 9940 | 4674.82 | 3.76% |
| 2024-03-11 | 45.88 | 46.21 | 0.51 | 1.12% | 45.60 | 47.11 | 14399 | 6653.85 | 5.44% |
| 2024-03-08 | 45.52 | 45.70 | 0.19 | 0.42% | 45.04 | 46.10 | 4449 | 2021.89 | 1.68% |
| 2024-03-07 | 46.60 | 45.51 | -1.19 | -2.55% | 45.30 | 47.20 | 5717 | 2646.69 | 2.16% |
| 2024-03-06 | 45.66 | 46.70 | 0.60 | 1.30% | 45.53 | 47.60 | 8102 | 3777.23 | 3.06% |
| 2024-03-05 | 46.99 | 46.10 | -1.10 | -2.33% | 45.80 | 47.29 | 6304 | 2920.24 | 2.38% |
| 2024-03-04 | 47.75 | 47.20 | -0.56 | -1.17% | 46.58 | 48.25 | 8277 | 3905.60 | 3.13% |
| 2024-03-01 | 46.90 | 47.76 | 0.58 | 1.23% | 46.50 | 48.00 | 8686 | 4119.40 | 3.28% |
| 2024-02-29 | 45.53 | 47.18 | 1.18 | 2.57% | 45.51 | 48.20 | 13353 | 6256.73 | 5.05% |
| 2024-02-28 | 48.59 | 46.00 | -2.67 | -5.49% | 45.97 | 49.00 | 14468 | 6829.33 | 5.47% |
| 2024-02-27 | 47.74 | 48.67 | 0.68 | 1.42% | 47.57 | 48.74 | 6696 | 3240.33 | 2.53% |
| 2024-02-26 | 49.00 | 47.99 | -0.99 | -2.02% | 47.61 | 49.40 | 11618 | 5606.08 | 4.39% |
| 2024-02-23 | 47.73 | 48.98 | 1.21 | 2.53% | 47.73 | 49.29 | 11640 | 5656.89 | 4.40% |
| 2024-02-22 | 45.80 | 47.77 | 1.93 | 4.21% | 45.51 | 47.88 | 15022 | 7104.79 | 5.68% |
| 2024-02-21 | 43.94 | 45.84 | 1.63 | 3.69% | 43.63 | 47.17 | 19816 | 9105.47 | 7.49% |
| 2024-02-20 | 43.03 | 44.21 | 0.61 | 1.40% | 43.01 | 45.00 | 9488 | 4185.21 | 3.59% |
| 2024-02-19 | 42.86 | 43.60 | 1.52 | 3.61% | 42.50 | 44.21 | 20780 | 9065.66 | 7.85% |