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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 43.13 | 43.08 | 0.26 | 0.61% | 42.89 | 43.42 | 52335 | 22576.60 | 0.88% |
| 2024-05-08 | 43.56 | 42.82 | -0.86 | -1.97% | 42.75 | 43.82 | 64805 | 27964.66 | 1.09% |
| 2024-05-07 | 43.72 | 43.68 | -0.08 | -0.18% | 43.30 | 44.14 | 80239 | 35059.74 | 1.34% |
| 2024-05-06 | 42.48 | 43.76 | 1.94 | 4.64% | 42.06 | 43.82 | 143939 | 62448.47 | 2.41% |
| 2024-04-30 | 41.68 | 41.82 | 0.84 | 2.05% | 41.52 | 42.79 | 106563 | 44976.82 | 1.79% |
| 2024-04-29 | 40.30 | 40.98 | 0.26 | 0.64% | 40.25 | 41.59 | 77634 | 31910.78 | 1.30% |
| 2024-04-26 | 39.29 | 40.72 | 1.46 | 3.72% | 39.29 | 40.90 | 80421 | 32429.04 | 1.35% |
| 2024-04-25 | 39.16 | 39.26 | -0.13 | -0.33% | 38.99 | 39.58 | 28129 | 11048.81 | 0.47% |
| 2024-04-24 | 39.41 | 39.39 | -0.01 | -0.03% | 38.70 | 39.50 | 45407 | 17801.20 | 0.76% |
| 2024-04-23 | 38.97 | 39.40 | 0.41 | 1.05% | 38.85 | 39.68 | 52280 | 20576.62 | 0.88% |
| 2024-04-22 | 37.99 | 38.99 | 0.88 | 2.31% | 37.94 | 39.20 | 65553 | 25486.26 | 1.10% |
| 2024-04-19 | 38.51 | 38.11 | -0.68 | -1.75% | 37.82 | 38.70 | 48742 | 18603.94 | 0.82% |
| 2024-04-18 | 38.42 | 38.79 | 0.15 | 0.39% | 38.12 | 39.27 | 53676 | 20843.22 | 0.90% |
| 2024-04-17 | 38.29 | 38.64 | 0.39 | 1.02% | 37.80 | 38.75 | 56847 | 21839.55 | 0.95% |
| 2024-04-16 | 38.70 | 38.25 | -0.65 | -1.67% | 38.23 | 39.17 | 52814 | 20420.33 | 0.88% |
| 2024-04-15 | 37.68 | 38.90 | 1.17 | 3.10% | 37.60 | 38.90 | 76899 | 29594.50 | 1.29% |
| 2024-04-12 | 38.60 | 37.73 | -0.68 | -1.77% | 37.72 | 38.80 | 51309 | 19539.53 | 0.86% |
| 2024-04-11 | 38.72 | 38.41 | -0.58 | -1.49% | 38.25 | 38.90 | 52627 | 20298.87 | 0.88% |
| 2024-04-10 | 39.35 | 38.99 | -0.61 | -1.54% | 38.71 | 39.56 | 51041 | 19956.11 | 0.86% |
| 2024-04-09 | 39.11 | 39.60 | 0.48 | 1.23% | 38.71 | 39.79 | 61235 | 24061.25 | 1.03% |
| 2024-04-08 | 41.04 | 39.12 | -1.99 | -4.84% | 39.10 | 41.04 | 88562 | 34976.07 | 1.48% |
| 2024-04-03 | 41.58 | 41.11 | -0.25 | -0.60% | 40.77 | 41.78 | 40280 | 16581.45 | 0.67% |
| 2024-04-02 | 41.61 | 41.36 | -0.44 | -1.05% | 41.19 | 41.80 | 56068 | 23260.00 | 0.94% |
| 2024-04-01 | 40.65 | 41.80 | 1.41 | 3.49% | 40.65 | 41.97 | 84565 | 35065.36 | 1.42% |
| 2024-03-29 | 40.39 | 40.39 | -0.01 | -0.02% | 40.10 | 40.73 | 30830 | 12435.63 | 0.52% |
| 2024-03-28 | 40.56 | 40.40 | -0.12 | -0.30% | 40.18 | 41.00 | 49565 | 20086.95 | 0.83% |
| 2024-03-27 | 41.29 | 40.52 | -0.80 | -1.94% | 40.52 | 41.32 | 35774 | 14648.70 | 0.60% |
| 2024-03-26 | 40.76 | 41.32 | 0.55 | 1.35% | 40.76 | 41.46 | 40110 | 16487.76 | 0.67% |
| 2024-03-25 | 41.19 | 40.77 | -0.65 | -1.57% | 40.55 | 41.26 | 38536 | 15756.73 | 0.65% |
| 2024-03-22 | 42.68 | 41.42 | -1.30 | -3.04% | 41.25 | 42.68 | 69404 | 28935.84 | 1.16% |
| 2024-03-21 | 43.00 | 42.72 | -0.21 | -0.49% | 42.57 | 43.48 | 53334 | 22892.38 | 0.89% |
| 2024-03-20 | 43.22 | 42.93 | -0.32 | -0.74% | 42.75 | 43.22 | 46230 | 19836.53 | 0.77% |
| 2024-03-19 | 42.94 | 43.25 | 0.35 | 0.82% | 42.57 | 43.73 | 76119 | 32962.59 | 1.28% |
| 2024-03-18 | 42.51 | 42.90 | 0.19 | 0.44% | 42.21 | 42.90 | 53924 | 22953.62 | 0.90% |
| 2024-03-15 | 42.51 | 42.71 | 0.14 | 0.33% | 42.32 | 43.28 | 52558 | 22414.98 | 0.88% |
| 2024-03-14 | 42.76 | 42.57 | -0.19 | -0.44% | 42.35 | 43.46 | 59277 | 25419.12 | 0.99% |
| 2024-03-13 | 43.02 | 42.76 | -0.37 | -0.86% | 42.31 | 43.09 | 72069 | 30789.38 | 1.21% |
| 2024-03-12 | 41.69 | 43.13 | 1.44 | 3.45% | 41.67 | 43.25 | 121005 | 51812.18 | 2.03% |
| 2024-03-11 | 40.33 | 41.69 | 1.20 | 2.96% | 40.33 | 41.77 | 68107 | 28124.53 | 1.14% |
| 2024-03-08 | 40.98 | 40.49 | -0.62 | -1.51% | 40.18 | 41.28 | 64528 | 26192.06 | 1.08% |
| 2024-03-07 | 41.66 | 41.11 | -0.56 | -1.34% | 41.08 | 42.07 | 49638 | 20634.84 | 0.83% |
| 2024-03-06 | 41.85 | 41.67 | -0.39 | -0.93% | 41.30 | 42.11 | 46227 | 19257.94 | 0.77% |
| 2024-03-05 | 41.70 | 42.06 | 0.04 | 0.10% | 41.70 | 42.26 | 47093 | 19776.89 | 0.79% |
| 2024-03-04 | 42.56 | 42.02 | -0.45 | -1.06% | 41.88 | 42.62 | 49926 | 21006.89 | 0.84% |
| 2024-03-01 | 42.50 | 42.47 | -0.14 | -0.33% | 42.13 | 42.75 | 55489 | 23553.18 | 0.93% |
| 2024-02-29 | 41.25 | 42.61 | 0.92 | 2.21% | 41.25 | 42.64 | 75514 | 31830.09 | 1.27% |
| 2024-02-28 | 42.13 | 41.69 | -0.65 | -1.54% | 41.69 | 43.08 | 92369 | 39196.30 | 1.55% |
| 2024-02-27 | 41.88 | 42.34 | 0.22 | 0.52% | 41.64 | 42.34 | 71000 | 29797.06 | 1.19% |
| 2024-02-26 | 42.66 | 42.12 | -0.61 | -1.43% | 41.91 | 42.95 | 60568 | 25604.98 | 1.01% |
| 2024-02-23 | 42.60 | 42.73 | 0.13 | 0.31% | 42.25 | 43.15 | 75555 | 32253.60 | 1.27% |
| 2024-02-22 | 42.54 | 42.60 | -0.24 | -0.56% | 42.01 | 42.66 | 74218 | 31432.17 | 1.24% |
| 2024-02-21 | 41.05 | 42.84 | 1.39 | 3.35% | 41.02 | 43.77 | 128053 | 54680.95 | 2.15% |
| 2024-02-20 | 41.65 | 41.45 | -0.55 | -1.31% | 40.88 | 41.91 | 62981 | 25991.88 | 1.06% |
| 2024-02-19 | 43.09 | 42.00 | -0.84 | -1.96% | 41.50 | 43.68 | 95644 | 40496.37 | 1.60% |
| 2024-02-08 | 43.42 | 42.84 | 0.02 | 0.05% | 42.50 | 44.50 | 114376 | 49751.83 | 1.92% |
| 2024-02-07 | 40.59 | 42.82 | 2.34 | 5.78% | 40.30 | 42.90 | 122667 | 51513.18 | 2.06% |
| 2024-02-06 | 37.76 | 40.48 | 2.57 | 6.78% | 37.56 | 40.60 | 96262 | 37952.80 | 1.61% |
| 2024-02-05 | 38.10 | 37.91 | -0.65 | -1.69% | 36.65 | 38.81 | 85466 | 32172.03 | 1.43% |
| 2024-02-02 | 38.75 | 38.56 | -0.10 | -0.26% | 37.26 | 39.79 | 74632 | 28893.55 | 1.25% |
| 2024-02-01 | 38.85 | 38.66 | -0.27 | -0.69% | 38.24 | 39.50 | 55398 | 21518.43 | 0.93% |
| 2024-01-31 | 39.40 | 38.93 | -0.89 | -2.24% | 38.92 | 40.05 | 48428 | 19024.29 | 0.81% |