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 | 40.68 | 41.74 | 0.78 | 1.90% | 40.30 | 41.74 | 28592 | 11816.11 | 6.14% |
| 2024-05-16 | 41.00 | 40.96 | 0.16 | 0.39% | 40.87 | 41.50 | 16881 | 6956.00 | 3.63% |
| 2024-05-15 | 41.83 | 40.80 | -0.70 | -1.69% | 40.78 | 41.90 | 19353 | 7967.24 | 4.16% |
| 2024-05-14 | 40.84 | 41.50 | 0.88 | 2.17% | 40.84 | 41.68 | 21515 | 8907.00 | 4.62% |
| 2024-05-13 | 41.38 | 40.62 | -1.20 | -2.87% | 40.42 | 41.50 | 27576 | 11303.19 | 5.92% |
| 2024-05-10 | 42.60 | 41.82 | -0.66 | -1.55% | 41.43 | 42.65 | 26689 | 11182.75 | 5.73% |
| 2024-05-09 | 42.10 | 42.48 | 0.15 | 0.35% | 42.10 | 42.74 | 23197 | 9868.10 | 4.98% |
| 2024-05-08 | 43.09 | 42.33 | -0.80 | -1.85% | 42.19 | 43.09 | 25694 | 10935.63 | 5.52% |
| 2024-05-07 | 43.09 | 43.13 | 0.12 | 0.28% | 42.74 | 43.58 | 30581 | 13183.53 | 6.57% |
| 2024-05-06 | 43.27 | 43.01 | 0.42 | 0.99% | 42.80 | 43.46 | 31365 | 13521.03 | 6.74% |
| 2024-04-30 | 43.18 | 42.59 | -0.59 | -1.37% | 42.28 | 43.20 | 34107 | 14564.60 | 7.33% |
| 2024-04-29 | 42.20 | 43.18 | 1.88 | 4.55% | 42.01 | 43.72 | 58208 | 25009.22 | 12.50% |
| 2024-04-26 | 40.52 | 41.30 | 0.55 | 1.35% | 40.52 | 41.52 | 40258 | 16589.98 | 8.65% |
| 2024-04-25 | 40.62 | 40.75 | -0.28 | -0.68% | 40.31 | 41.62 | 36349 | 14901.06 | 7.81% |
| 2024-04-24 | 40.09 | 41.03 | 0.99 | 2.47% | 39.80 | 41.07 | 36800 | 14944.13 | 7.90% |
| 2024-04-23 | 40.84 | 40.04 | -0.56 | -1.38% | 39.92 | 40.88 | 30835 | 12421.64 | 6.62% |
| 2024-04-22 | 40.22 | 40.60 | -0.43 | -1.05% | 38.80 | 40.68 | 47809 | 19104.16 | 10.27% |
| 2024-04-19 | 42.84 | 41.03 | -2.57 | -5.89% | 40.21 | 42.93 | 71097 | 29573.20 | 15.27% |
| 2024-04-18 | 43.69 | 43.60 | -0.79 | -1.78% | 43.00 | 44.48 | 55549 | 24307.89 | 11.93% |
| 2024-04-17 | 42.55 | 44.39 | 2.04 | 4.82% | 42.55 | 44.55 | 63896 | 28084.25 | 13.72% |
| 2024-04-16 | 46.80 | 42.35 | -4.70 | -9.99% | 42.35 | 46.80 | 71053 | 30626.33 | 15.26% |
| 2024-04-15 | 48.48 | 47.05 | -1.05 | -2.18% | 46.60 | 49.10 | 55838 | 26718.37 | 11.99% |
| 2024-04-12 | 47.84 | 48.10 | 0.20 | 0.42% | 47.60 | 48.50 | 48036 | 23093.39 | 10.32% |
| 2024-04-11 | 48.00 | 47.90 | -1.36 | -2.76% | 47.58 | 49.78 | 66227 | 32106.74 | 14.22% |
| 2024-04-10 | 49.70 | 49.26 | -0.84 | -1.68% | 49.25 | 51.50 | 80581 | 40470.61 | 17.31% |
| 2024-04-09 | 49.02 | 50.10 | 0.62 | 1.25% | 48.00 | 50.10 | 85360 | 42113.94 | 18.33% |
| 2024-04-08 | 48.23 | 49.48 | 1.88 | 3.95% | 48.23 | 50.50 | 102545 | 50528.89 | 22.03% |
| 2024-04-03 | 48.34 | 47.60 | -1.90 | -3.84% | 47.50 | 48.80 | 61408 | 29494.62 | 13.19% |
| 2024-04-02 | 49.00 | 49.50 | 0.28 | 0.57% | 48.01 | 50.94 | 90906 | 45101.25 | 19.53% |
| 2024-04-01 | 49.12 | 49.22 | -0.54 | -1.09% | 48.75 | 49.91 | 67288 | 33131.68 | 14.45% |
| 2024-03-29 | 47.49 | 49.76 | 2.27 | 4.78% | 46.47 | 50.58 | 91703 | 44336.70 | 19.70% |
| 2024-03-28 | 46.13 | 47.49 | 1.07 | 2.31% | 46.12 | 48.30 | 60169 | 28522.81 | 12.92% |
| 2024-03-27 | 48.23 | 46.42 | -2.40 | -4.92% | 46.41 | 48.75 | 53572 | 25389.16 | 11.51% |
| 2024-03-26 | 48.24 | 48.82 | 0.33 | 0.68% | 47.33 | 49.15 | 66801 | 32260.72 | 14.35% |
| 2024-03-25 | 52.00 | 48.49 | -4.69 | -8.82% | 48.35 | 52.05 | 113469 | 56455.16 | 24.37% |
| 2024-03-22 | 53.19 | 53.18 | -0.63 | -1.17% | 52.90 | 54.80 | 172368 | 92888.05 | 37.02% |
| 2024-03-21 | 51.08 | 53.81 | 2.86 | 5.61% | 50.50 | 56.00 | 192220 | 103286.28 | 41.29% |
| 2024-03-20 | 50.30 | 50.95 | 0.35 | 0.69% | 49.52 | 51.57 | 93132 | 46889.61 | 20.00% |
| 2024-03-19 | 51.50 | 50.60 | -1.54 | -2.95% | 50.58 | 52.50 | 116319 | 59903.85 | 24.98% |
| 2024-03-18 | 48.83 | 52.14 | 3.49 | 7.17% | 48.82 | 52.97 | 174475 | 88816.76 | 37.47% |
| 2024-03-15 | 47.55 | 48.65 | 0.53 | 1.10% | 46.83 | 48.70 | 96128 | 46118.43 | 20.65% |
| 2024-03-14 | 50.87 | 48.12 | -3.40 | -6.60% | 47.50 | 50.87 | 147508 | 72425.34 | 31.68% |
| 2024-03-13 | 52.10 | 51.52 | -0.39 | -0.75% | 51.30 | 52.56 | 111477 | 57987.78 | 23.94% |
| 2024-03-12 | 52.72 | 51.91 | -1.09 | -2.06% | 51.52 | 53.88 | 142585 | 74585.12 | 30.63% |
| 2024-03-11 | 55.45 | 53.00 | -1.93 | -3.51% | 52.29 | 55.55 | 166468 | 88419.57 | 35.76% |
| 2024-03-08 | 54.80 | 54.93 | -1.52 | -2.69% | 53.48 | 57.49 | 185494 | 102502.60 | 39.84% |
| 2024-03-07 | 56.00 | 56.45 | 0.60 | 1.07% | 55.96 | 61.86 | 257990 | 150747.08 | 55.41% |
| 2024-03-06 | 55.00 | 55.85 | -0.44 | -0.78% | 53.66 | 57.70 | 185897 | 103691.20 | 39.93% |
| 2024-03-05 | 53.12 | 56.29 | 0.06 | 0.11% | 52.50 | 59.77 | 268870 | 150962.73 | 57.75% |
| 2024-03-04 | 54.10 | 56.23 | 4.31 | 8.30% | 52.70 | 62.20 | 315500 | 179553.31 | 67.77% |
| 2024-03-01 | 59.99 | 51.92 | 25.92 | 99.69% | 50.01 | 59.99 | 339291 | 180273.17 | 72.88% |