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 | 43.64 | 44.01 | -0.08 | -0.18% | 42.72 | 44.30 | 86604 | 37801.16 | 3.27% |
| 2024-05-10 | 42.18 | 44.09 | 1.75 | 4.13% | 41.32 | 45.10 | 134751 | 58365.53 | 5.09% |
| 2024-05-09 | 40.20 | 42.34 | 2.01 | 4.98% | 40.13 | 42.58 | 82426 | 34365.90 | 3.12% |
| 2024-05-08 | 41.46 | 40.33 | -1.42 | -3.40% | 40.26 | 41.68 | 55632 | 22672.95 | 2.10% |
| 2024-05-07 | 42.08 | 41.75 | -0.15 | -0.36% | 41.26 | 42.47 | 64066 | 26790.12 | 2.42% |
| 2024-05-06 | 41.10 | 41.90 | 1.59 | 3.94% | 40.79 | 42.36 | 82171 | 34248.85 | 3.11% |
| 2024-04-30 | 41.50 | 40.31 | -0.69 | -1.68% | 40.31 | 41.63 | 61748 | 25219.86 | 2.33% |
| 2024-04-29 | 40.39 | 41.00 | 1.01 | 2.53% | 40.37 | 41.40 | 76210 | 31214.22 | 2.88% |
| 2024-04-26 | 37.88 | 39.99 | 1.80 | 4.71% | 37.88 | 40.08 | 92715 | 36528.22 | 3.50% |
| 2024-04-25 | 38.27 | 38.19 | -0.56 | -1.45% | 37.91 | 39.17 | 53238 | 20476.43 | 2.01% |
| 2024-04-24 | 37.25 | 38.75 | 1.21 | 3.22% | 37.25 | 39.18 | 86794 | 33358.05 | 3.28% |
| 2024-04-23 | 39.61 | 37.54 | -2.72 | -6.76% | 36.80 | 39.85 | 138939 | 52639.83 | 5.25% |
| 2024-04-22 | 41.20 | 40.26 | -1.54 | -3.68% | 38.80 | 41.23 | 104620 | 41826.63 | 3.95% |
| 2024-04-19 | 38.89 | 41.80 | 2.83 | 7.26% | 38.31 | 41.88 | 120793 | 49103.53 | 4.57% |
| 2024-04-18 | 37.90 | 38.97 | 0.53 | 1.38% | 37.00 | 39.60 | 67409 | 25919.07 | 2.55% |
| 2024-04-17 | 38.36 | 38.44 | 1.54 | 4.17% | 37.60 | 39.50 | 77774 | 29849.85 | 2.94% |
| 2024-04-16 | 39.00 | 36.90 | -2.41 | -6.13% | 36.67 | 40.17 | 80552 | 30517.69 | 3.04% |
| 2024-04-15 | 38.39 | 39.31 | 0.88 | 2.29% | 38.32 | 41.01 | 82277 | 32551.35 | 3.11% |
| 2024-04-12 | 37.79 | 38.43 | 0.63 | 1.67% | 37.72 | 39.33 | 46131 | 17819.00 | 1.74% |
| 2024-04-11 | 37.32 | 37.80 | 0.48 | 1.29% | 37.10 | 38.69 | 31000 | 11767.69 | 1.17% |
| 2024-04-10 | 38.37 | 37.32 | -1.48 | -3.81% | 37.08 | 38.69 | 32016 | 12063.06 | 1.21% |
| 2024-04-09 | 37.91 | 38.80 | 0.89 | 2.35% | 37.91 | 39.02 | 30746 | 11886.28 | 1.16% |
| 2024-04-08 | 39.30 | 37.91 | -1.30 | -3.32% | 37.91 | 39.30 | 32238 | 12424.65 | 1.22% |
| 2024-04-03 | 39.61 | 39.21 | -0.57 | -1.43% | 38.72 | 39.66 | 31383 | 12284.44 | 1.19% |
| 2024-04-02 | 40.59 | 39.78 | -0.92 | -2.26% | 39.53 | 40.74 | 39104 | 15594.13 | 1.48% |
| 2024-04-01 | 40.93 | 40.70 | -0.23 | -0.56% | 40.20 | 41.31 | 58038 | 23570.90 | 2.19% |
| 2024-03-29 | 38.85 | 40.93 | 2.08 | 5.35% | 38.32 | 41.32 | 65747 | 26352.42 | 2.48% |
| 2024-03-28 | 38.10 | 38.85 | 0.93 | 2.45% | 37.94 | 39.58 | 38331 | 14884.74 | 1.45% |
| 2024-03-27 | 40.25 | 37.92 | -2.44 | -6.05% | 37.78 | 40.68 | 47357 | 18422.08 | 1.79% |
| 2024-03-26 | 40.81 | 40.36 | -0.45 | -1.10% | 39.84 | 41.50 | 43183 | 17570.06 | 1.63% |
| 2024-03-25 | 42.22 | 40.81 | -1.44 | -3.41% | 40.80 | 42.38 | 41991 | 17488.39 | 1.59% |
| 2024-03-22 | 42.69 | 42.25 | -0.81 | -1.88% | 42.10 | 43.28 | 41453 | 17654.85 | 1.57% |
| 2024-03-21 | 43.93 | 43.06 | -0.62 | -1.42% | 42.91 | 44.06 | 38643 | 16762.53 | 1.46% |
| 2024-03-20 | 43.31 | 43.68 | 0.24 | 0.55% | 43.01 | 44.24 | 39979 | 17458.00 | 1.51% |
| 2024-03-19 | 43.45 | 43.44 | -0.01 | -0.02% | 43.09 | 44.11 | 48353 | 21102.18 | 1.83% |
| 2024-03-18 | 42.90 | 43.45 | 0.57 | 1.33% | 42.50 | 43.48 | 42082 | 18135.32 | 1.59% |
| 2024-03-15 | 42.15 | 42.88 | 0.72 | 1.71% | 41.63 | 42.92 | 38931 | 16468.69 | 1.47% |
| 2024-03-14 | 42.38 | 42.16 | -0.65 | -1.52% | 41.61 | 42.84 | 36669 | 15476.86 | 1.39% |
| 2024-03-13 | 42.85 | 42.81 | 0.40 | 0.94% | 42.40 | 43.70 | 52414 | 22519.81 | 1.98% |
| 2024-03-12 | 42.40 | 42.41 | 0.02 | 0.05% | 42.08 | 43.26 | 49192 | 20945.29 | 1.86% |
| 2024-03-11 | 41.08 | 42.39 | 0.98 | 2.37% | 40.60 | 42.43 | 49772 | 20801.95 | 1.88% |
| 2024-03-08 | 40.46 | 41.41 | 1.08 | 2.68% | 40.27 | 41.55 | 43551 | 17857.89 | 1.65% |
| 2024-03-07 | 41.81 | 40.33 | -1.65 | -3.93% | 40.30 | 42.24 | 65874 | 27015.00 | 2.49% |
| 2024-03-06 | 41.78 | 41.98 | 0.12 | 0.29% | 40.73 | 42.40 | 45567 | 18956.66 | 1.72% |
| 2024-03-05 | 41.96 | 41.86 | -1.03 | -2.40% | 41.30 | 42.54 | 63439 | 26660.76 | 2.40% |
| 2024-03-04 | 43.12 | 42.89 | 0.02 | 0.05% | 42.30 | 43.87 | 85028 | 36520.15 | 3.21% |
| 2024-03-01 | 40.52 | 42.87 | 2.19 | 5.38% | 40.52 | 43.11 | 94526 | 39870.36 | 3.57% |
| 2024-02-29 | 38.90 | 40.68 | 1.59 | 4.07% | 38.90 | 40.99 | 67346 | 27078.92 | 2.55% |
| 2024-02-28 | 41.68 | 39.09 | -2.57 | -6.17% | 38.89 | 42.75 | 104974 | 43412.99 | 3.97% |
| 2024-02-27 | 39.01 | 41.66 | 2.13 | 5.39% | 38.88 | 41.66 | 90420 | 36566.24 | 3.42% |
| 2024-02-26 | 39.89 | 39.53 | -0.89 | -2.20% | 38.88 | 40.50 | 95138 | 37643.93 | 3.60% |
| 2024-02-23 | 38.28 | 40.42 | 2.27 | 5.95% | 37.78 | 41.50 | 102090 | 40359.07 | 3.86% |
| 2024-02-22 | 37.68 | 38.15 | 0.95 | 2.55% | 37.30 | 38.40 | 44171 | 16729.57 | 1.67% |
| 2024-02-21 | 36.87 | 37.20 | -0.16 | -0.43% | 36.60 | 38.59 | 52412 | 19734.65 | 1.98% |
| 2024-02-20 | 36.83 | 37.36 | 0.21 | 0.57% | 36.20 | 37.46 | 40302 | 14826.09 | 1.52% |
| 2024-02-19 | 37.50 | 37.15 | 0.52 | 1.42% | 36.17 | 37.66 | 63026 | 23210.25 | 2.38% |
| 2024-02-08 | 34.79 | 36.63 | 2.42 | 7.07% | 34.50 | 37.20 | 69325 | 25172.30 | 2.62% |
| 2024-02-07 | 32.67 | 34.21 | 1.48 | 4.52% | 32.31 | 35.02 | 82866 | 28213.55 | 3.13% |
| 2024-02-06 | 30.20 | 32.73 | 2.03 | 6.61% | 29.78 | 32.99 | 81488 | 25646.40 | 3.08% |
| 2024-02-05 | 33.43 | 30.70 | -2.96 | -8.79% | 30.29 | 33.60 | 80495 | 25386.29 | 3.04% |