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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 43.14 | 42.41 | -0.79 | -1.83% | 42.33 | 43.50 | 4308 | 1835.39 | 0.49% |
| 2024-05-09 | 42.96 | 43.20 | 1.00 | 2.37% | 42.50 | 43.86 | 6182 | 2673.82 | 0.70% |
| 2024-05-08 | 43.41 | 42.20 | -1.21 | -2.79% | 41.90 | 43.43 | 7365 | 3131.21 | 0.84% |
| 2024-05-07 | 42.90 | 43.41 | 0.45 | 1.05% | 42.60 | 44.33 | 10577 | 4605.25 | 1.20% |
| 2024-05-06 | 42.00 | 42.96 | 1.29 | 3.10% | 41.60 | 43.12 | 10695 | 4525.82 | 1.22% |
| 2024-04-30 | 41.87 | 41.67 | -0.08 | -0.19% | 41.07 | 42.30 | 6964 | 2900.31 | 0.79% |
| 2024-04-29 | 39.35 | 41.75 | 2.01 | 5.06% | 39.00 | 41.90 | 11745 | 4821.80 | 1.34% |
| 2024-04-26 | 38.90 | 39.74 | -0.64 | -1.58% | 38.90 | 40.80 | 6440 | 2564.79 | 0.73% |
| 2024-04-25 | 39.98 | 40.38 | 0.40 | 1.00% | 39.50 | 41.17 | 10987 | 4439.88 | 1.25% |
| 2024-04-24 | 39.42 | 39.98 | 0.45 | 1.14% | 39.38 | 40.00 | 4758 | 1893.29 | 0.54% |
| 2024-04-23 | 38.57 | 39.53 | 0.96 | 2.49% | 38.32 | 39.79 | 5672 | 2221.84 | 0.65% |
| 2024-04-22 | 39.24 | 38.57 | -0.53 | -1.36% | 38.38 | 39.54 | 3825 | 1484.55 | 0.43% |
| 2024-04-19 | 40.00 | 39.10 | -0.90 | -2.25% | 39.00 | 40.42 | 4241 | 1674.57 | 0.48% |
| 2024-04-18 | 39.68 | 40.00 | 0.50 | 1.27% | 38.78 | 41.24 | 9292 | 3729.15 | 1.06% |
| 2024-04-17 | 38.00 | 39.50 | 2.13 | 5.70% | 37.56 | 39.60 | 9996 | 3887.52 | 1.14% |
| 2024-04-16 | 39.60 | 37.37 | -2.62 | -6.55% | 36.48 | 39.94 | 17120 | 6502.09 | 1.95% |
| 2024-04-15 | 40.39 | 39.99 | -1.15 | -2.80% | 39.49 | 41.34 | 14060 | 5636.55 | 1.60% |
| 2024-04-12 | 39.80 | 41.14 | 0.96 | 2.39% | 38.91 | 41.88 | 16087 | 6499.40 | 1.83% |
| 2024-04-11 | 41.25 | 40.18 | -0.91 | -2.21% | 40.00 | 41.25 | 11452 | 4625.58 | 1.30% |
| 2024-04-10 | 41.42 | 41.09 | 0.01 | 0.02% | 40.51 | 41.42 | 9958 | 4072.51 | 1.13% |
| 2024-04-09 | 42.05 | 41.08 | -0.97 | -2.31% | 40.55 | 42.44 | 14290 | 5896.62 | 1.63% |
| 2024-04-08 | 42.49 | 42.05 | -0.73 | -1.71% | 41.96 | 43.70 | 14441 | 6153.14 | 1.64% |
| 2024-04-03 | 44.22 | 42.78 | -1.67 | -3.76% | 42.69 | 44.99 | 16153 | 6979.58 | 1.84% |
| 2024-04-02 | 42.69 | 44.45 | 1.57 | 3.66% | 42.69 | 45.61 | 18210 | 8133.79 | 2.07% |
| 2024-04-01 | 42.65 | 42.88 | 0.19 | 0.45% | 42.16 | 43.22 | 7931 | 3381.24 | 0.90% |
| 2024-03-29 | 41.41 | 42.69 | 1.14 | 2.74% | 41.41 | 42.72 | 10120 | 4265.99 | 1.15% |
| 2024-03-28 | 40.23 | 41.55 | 0.65 | 1.59% | 40.23 | 41.90 | 9954 | 4125.23 | 1.13% |
| 2024-03-27 | 40.98 | 40.90 | 0.05 | 0.12% | 40.12 | 42.95 | 11547 | 4772.93 | 1.31% |
| 2024-03-26 | 41.25 | 40.85 | -0.50 | -1.21% | 40.10 | 41.58 | 8077 | 3289.41 | 0.92% |
| 2024-03-25 | 41.35 | 41.35 | 0.00 | 0.00% | 40.58 | 42.00 | 8474 | 3492.09 | 0.96% |
| 2024-03-22 | 41.95 | 41.35 | -0.60 | -1.43% | 41.00 | 42.13 | 7736 | 3206.45 | 0.88% |
| 2024-03-21 | 41.50 | 41.95 | 0.45 | 1.08% | 41.11 | 42.81 | 12169 | 5115.75 | 1.38% |
| 2024-03-20 | 41.25 | 41.50 | 0.32 | 0.78% | 41.00 | 41.88 | 8330 | 3452.77 | 0.95% |
| 2024-03-19 | 40.83 | 41.18 | -0.24 | -0.58% | 40.61 | 41.80 | 10591 | 4359.54 | 1.20% |
| 2024-03-18 | 42.00 | 41.42 | -0.85 | -2.01% | 41.10 | 42.60 | 17635 | 7323.58 | 2.01% |
| 2024-03-15 | 38.89 | 42.27 | 3.47 | 8.94% | 38.53 | 42.68 | 28033 | 11488.54 | 3.19% |
| 2024-03-14 | 39.26 | 38.80 | -0.49 | -1.25% | 38.23 | 39.68 | 10005 | 3911.11 | 1.14% |
| 2024-03-13 | 39.30 | 39.29 | -0.01 | -0.03% | 38.72 | 39.57 | 9733 | 3808.88 | 1.11% |
| 2024-03-12 | 38.68 | 39.30 | 0.60 | 1.55% | 38.30 | 39.37 | 8792 | 3422.99 | 1.00% |
| 2024-03-11 | 38.28 | 38.70 | 0.20 | 0.52% | 37.85 | 38.70 | 7729 | 2956.26 | 0.88% |
| 2024-03-08 | 37.71 | 38.50 | 0.76 | 2.01% | 37.50 | 39.58 | 12831 | 4929.60 | 1.46% |
| 2024-03-07 | 37.50 | 37.74 | 0.16 | 0.43% | 37.30 | 37.97 | 6823 | 2570.86 | 0.78% |
| 2024-03-06 | 37.54 | 37.58 | 0.29 | 0.78% | 37.16 | 38.27 | 8029 | 3024.21 | 0.91% |
| 2024-03-05 | 38.50 | 37.29 | -1.22 | -3.17% | 37.10 | 38.50 | 7750 | 2918.77 | 0.88% |
| 2024-03-04 | 38.50 | 38.51 | 0.01 | 0.03% | 37.01 | 38.98 | 11041 | 4184.36 | 1.26% |
| 2024-03-01 | 38.41 | 38.50 | -0.12 | -0.31% | 38.01 | 39.50 | 8833 | 3407.18 | 1.00% |
| 2024-02-29 | 35.86 | 38.62 | 2.39 | 6.60% | 35.86 | 38.72 | 16717 | 6209.82 | 1.90% |
| 2024-02-28 | 38.64 | 36.23 | -2.37 | -6.14% | 36.20 | 40.00 | 23707 | 9049.00 | 2.70% |
| 2024-02-27 | 37.77 | 38.60 | 0.58 | 1.53% | 37.00 | 38.85 | 11850 | 4511.51 | 1.35% |
| 2024-02-26 | 37.36 | 38.02 | 0.65 | 1.74% | 37.00 | 39.12 | 15198 | 5786.20 | 1.73% |
| 2024-02-23 | 36.35 | 37.37 | 1.01 | 2.78% | 35.55 | 37.48 | 11667 | 4265.99 | 1.33% |
| 2024-02-22 | 34.13 | 36.36 | 1.86 | 5.39% | 34.03 | 36.48 | 15248 | 5424.78 | 1.73% |
| 2024-02-21 | 33.97 | 34.50 | 0.43 | 1.26% | 33.39 | 35.86 | 17472 | 6118.10 | 1.99% |
| 2024-02-20 | 33.10 | 34.07 | 0.62 | 1.85% | 32.17 | 34.31 | 12740 | 4258.47 | 1.45% |
| 2024-02-19 | 34.00 | 33.45 | 1.41 | 4.40% | 32.16 | 34.44 | 25119 | 8395.65 | 2.86% |
| 2024-02-08 | 29.54 | 32.04 | 2.91 | 9.99% | 28.72 | 32.04 | 16415 | 5031.71 | 1.87% |
| 2024-02-07 | 30.74 | 29.13 | -1.38 | -4.52% | 28.32 | 31.00 | 23031 | 6750.51 | 2.62% |
| 2024-02-06 | 29.97 | 30.51 | -0.29 | -0.94% | 28.96 | 32.29 | 23629 | 7139.48 | 2.69% |
| 2024-02-05 | 34.21 | 30.80 | -3.42 | -9.99% | 30.80 | 34.21 | 26489 | 8327.81 | 3.01% |
| 2024-02-02 | 34.37 | 34.22 | 0.13 | 0.38% | 32.50 | 34.66 | 26299 | 8809.58 | 2.99% |
| 2024-02-01 | 36.01 | 34.09 | -2.07 | -5.72% | 33.56 | 36.10 | 36534 | 12587.71 | 4.15% |
| 2024-01-31 | 38.01 | 36.16 | -2.13 | -5.56% | 36.01 | 38.47 | 15584 | 5775.20 | 1.77% |