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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 40.30 | 39.51 | -0.79 | -1.96% | 39.50 | 40.65 | 19059 | 7627.99 | 1.64% |
| 2024-05-07 | 39.95 | 40.30 | 0.17 | 0.42% | 39.63 | 40.45 | 18692 | 7499.36 | 1.61% |
| 2024-05-06 | 39.55 | 40.13 | 1.07 | 2.74% | 39.47 | 40.38 | 19849 | 7911.15 | 1.71% |
| 2024-04-30 | 39.36 | 39.06 | 0.07 | 0.18% | 38.40 | 39.36 | 19864 | 7707.76 | 1.71% |
| 2024-04-29 | 37.07 | 38.99 | 1.52 | 4.06% | 37.07 | 39.24 | 24921 | 9599.96 | 2.15% |
| 2024-04-26 | 36.30 | 37.47 | 1.23 | 3.39% | 36.25 | 37.60 | 25048 | 9306.70 | 2.16% |
| 2024-04-25 | 35.94 | 36.24 | 0.30 | 0.83% | 35.42 | 37.14 | 18941 | 6902.20 | 1.63% |
| 2024-04-24 | 35.78 | 35.94 | 0.16 | 0.45% | 35.31 | 36.05 | 11676 | 4178.74 | 1.01% |
| 2024-04-23 | 35.72 | 35.78 | 0.08 | 0.22% | 35.28 | 36.39 | 12971 | 4635.37 | 1.12% |
| 2024-04-22 | 35.64 | 35.70 | 0.17 | 0.48% | 35.20 | 36.49 | 15521 | 5571.06 | 1.34% |
| 2024-04-19 | 35.70 | 35.53 | -0.70 | -1.93% | 35.08 | 36.10 | 14578 | 5182.66 | 1.26% |
| 2024-04-18 | 35.94 | 36.23 | -0.01 | -0.03% | 35.41 | 36.75 | 17106 | 6195.00 | 1.47% |
| 2024-04-17 | 35.50 | 36.24 | 1.35 | 3.87% | 35.26 | 36.39 | 20475 | 7357.43 | 1.77% |
| 2024-04-16 | 37.12 | 34.89 | -2.00 | -5.42% | 34.56 | 37.26 | 23460 | 8317.21 | 2.02% |
| 2024-04-15 | 37.46 | 36.89 | -0.77 | -2.04% | 36.25 | 38.65 | 21658 | 8082.12 | 1.87% |
| 2024-04-12 | 38.72 | 37.66 | -1.23 | -3.16% | 37.66 | 38.92 | 17566 | 6696.06 | 1.51% |
| 2024-04-11 | 38.30 | 38.89 | -0.01 | -0.03% | 38.28 | 39.38 | 12987 | 5048.55 | 1.12% |
| 2024-04-10 | 39.83 | 38.90 | -0.91 | -2.29% | 38.60 | 39.83 | 13773 | 5371.02 | 1.19% |
| 2024-04-09 | 38.38 | 39.81 | 1.24 | 3.21% | 38.33 | 39.96 | 16765 | 6619.86 | 1.45% |
| 2024-04-08 | 40.00 | 38.57 | -1.56 | -3.89% | 38.57 | 40.00 | 17992 | 7041.96 | 1.55% |
| 2024-04-03 | 40.53 | 40.13 | -0.78 | -1.91% | 39.97 | 40.87 | 15216 | 6120.85 | 1.31% |
| 2024-04-02 | 40.97 | 40.91 | -0.06 | -0.15% | 40.04 | 41.87 | 26276 | 10739.18 | 2.27% |
| 2024-04-01 | 39.94 | 40.97 | 1.57 | 3.98% | 39.60 | 41.00 | 23632 | 9564.94 | 2.04% |
| 2024-03-29 | 39.22 | 39.40 | 0.21 | 0.54% | 38.74 | 39.89 | 15459 | 6065.42 | 1.33% |
| 2024-03-28 | 38.85 | 39.19 | 0.33 | 0.85% | 38.58 | 39.75 | 18977 | 7461.87 | 1.64% |
| 2024-03-27 | 40.85 | 38.86 | -2.32 | -5.63% | 38.85 | 41.09 | 22083 | 8823.13 | 1.90% |
| 2024-03-26 | 41.51 | 41.18 | -0.34 | -0.82% | 40.01 | 41.97 | 26978 | 11047.98 | 2.33% |
| 2024-03-25 | 42.03 | 41.52 | -1.13 | -2.65% | 41.51 | 43.00 | 21259 | 8959.76 | 1.83% |
| 2024-03-22 | 43.72 | 42.65 | -1.36 | -3.09% | 42.65 | 44.24 | 24456 | 10557.85 | 2.11% |
| 2024-03-21 | 44.25 | 44.01 | -0.37 | -0.83% | 43.48 | 44.88 | 25106 | 11050.43 | 2.16% |
| 2024-03-20 | 43.60 | 44.38 | 0.42 | 0.96% | 43.60 | 45.12 | 24039 | 10688.22 | 2.07% |
| 2024-03-19 | 44.01 | 43.96 | -0.22 | -0.50% | 43.90 | 44.80 | 23926 | 10589.69 | 2.06% |
| 2024-03-18 | 43.93 | 44.18 | 0.66 | 1.52% | 43.35 | 44.25 | 24541 | 10758.15 | 2.12% |
| 2024-03-15 | 43.20 | 43.52 | -0.09 | -0.21% | 42.85 | 43.80 | 20774 | 9010.58 | 1.79% |
| 2024-03-14 | 43.95 | 43.61 | -0.76 | -1.71% | 42.99 | 44.59 | 28775 | 12600.33 | 2.48% |
| 2024-03-13 | 44.50 | 44.37 | -0.19 | -0.43% | 43.84 | 44.85 | 28805 | 12780.94 | 2.48% |
| 2024-03-12 | 45.23 | 44.56 | -0.67 | -1.48% | 44.44 | 45.41 | 43814 | 19609.08 | 3.78% |
| 2024-03-11 | 43.41 | 45.23 | 2.13 | 4.94% | 43.41 | 45.32 | 63692 | 28317.28 | 5.49% |
| 2024-03-08 | 42.05 | 43.10 | 1.33 | 3.18% | 42.05 | 44.38 | 50013 | 21614.43 | 4.31% |
| 2024-03-07 | 43.42 | 41.77 | -1.65 | -3.80% | 41.77 | 43.80 | 40716 | 17369.17 | 3.51% |
| 2024-03-06 | 40.80 | 43.42 | 2.47 | 6.03% | 40.61 | 45.05 | 65725 | 28418.34 | 5.67% |
| 2024-03-05 | 42.14 | 40.95 | -1.15 | -2.73% | 40.69 | 42.14 | 27028 | 11120.06 | 2.33% |
| 2024-03-04 | 42.38 | 42.10 | -0.33 | -0.78% | 41.25 | 42.87 | 26148 | 11012.09 | 2.25% |
| 2024-03-01 | 42.04 | 42.43 | 0.45 | 1.07% | 41.58 | 43.00 | 34391 | 14524.46 | 2.96% |
| 2024-02-29 | 40.00 | 41.98 | 1.13 | 2.77% | 40.00 | 42.10 | 43070 | 17836.85 | 3.71% |
| 2024-02-28 | 43.49 | 40.85 | -2.14 | -4.98% | 40.00 | 45.15 | 63303 | 27387.19 | 5.46% |
| 2024-02-27 | 41.67 | 42.99 | 0.90 | 2.14% | 41.52 | 42.99 | 36701 | 15526.60 | 3.16% |
| 2024-02-26 | 41.26 | 42.09 | 0.93 | 2.26% | 40.80 | 42.58 | 45055 | 18791.13 | 3.88% |
| 2024-02-23 | 40.80 | 41.16 | 0.88 | 2.18% | 40.35 | 41.78 | 38804 | 15913.28 | 3.35% |
| 2024-02-22 | 39.20 | 40.28 | 0.93 | 2.36% | 39.03 | 40.87 | 38015 | 15184.24 | 3.28% |
| 2024-02-21 | 38.29 | 39.35 | 0.44 | 1.13% | 38.02 | 40.92 | 43944 | 17439.68 | 3.79% |
| 2024-02-20 | 38.50 | 38.91 | 0.41 | 1.06% | 37.43 | 38.91 | 28292 | 10787.61 | 2.44% |
| 2024-02-19 | 38.32 | 38.50 | 0.22 | 0.57% | 37.65 | 39.37 | 37302 | 14326.19 | 3.22% |
| 2024-02-08 | 36.50 | 38.28 | 1.75 | 4.79% | 36.20 | 38.49 | 41004 | 15471.25 | 3.53% |
| 2024-02-07 | 35.97 | 36.53 | 0.74 | 2.07% | 35.51 | 37.68 | 47365 | 17405.86 | 4.08% |
| 2024-02-06 | 33.86 | 35.79 | 1.89 | 5.58% | 33.12 | 36.61 | 44230 | 15422.52 | 3.81% |
| 2024-02-05 | 36.00 | 33.90 | -3.16 | -8.53% | 33.35 | 36.50 | 46278 | 15867.22 | 3.99% |
| 2024-02-02 | 39.63 | 37.06 | -2.39 | -6.06% | 35.72 | 39.75 | 47424 | 18002.57 | 4.09% |
| 2024-02-01 | 38.60 | 39.45 | 0.79 | 2.04% | 37.90 | 41.20 | 49514 | 19808.23 | 4.27% |
| 2024-01-31 | 40.90 | 38.66 | -1.84 | -4.54% | 38.66 | 41.53 | 38735 | 15503.96 | 3.34% |
| 2024-01-30 | 42.50 | 40.50 | -2.21 | -5.17% | 40.42 | 42.57 | 42081 | 17443.75 | 3.63% |