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 | 39.58 | 39.08 | -0.53 | -1.34% | 38.55 | 40.50 | 120377 | 47357.82 | 2.59% |
| 2024-05-08 | 41.19 | 39.61 | -1.24 | -3.04% | 39.42 | 41.29 | 69245 | 27704.19 | 1.49% |
| 2024-05-07 | 40.97 | 40.85 | -0.06 | -0.15% | 40.41 | 41.36 | 78260 | 32007.99 | 1.68% |
| 2024-05-06 | 38.88 | 40.91 | 2.56 | 6.68% | 38.80 | 40.97 | 122661 | 49243.83 | 2.63% |
| 2024-04-30 | 40.40 | 38.35 | -1.95 | -4.84% | 38.10 | 40.66 | 109915 | 42714.04 | 2.36% |
| 2024-04-29 | 37.99 | 40.30 | 2.20 | 5.77% | 37.91 | 40.50 | 136262 | 53998.99 | 2.93% |
| 2024-04-26 | 39.59 | 38.10 | -4.05 | -9.61% | 37.95 | 41.41 | 180128 | 70108.71 | 3.87% |
| 2024-04-25 | 42.22 | 42.15 | -0.40 | -0.94% | 41.69 | 42.99 | 44094 | 18599.11 | 0.95% |
| 2024-04-24 | 44.45 | 42.55 | -1.75 | -3.95% | 42.42 | 44.45 | 49953 | 21431.35 | 1.07% |
| 2024-04-23 | 44.66 | 44.30 | -0.55 | -1.23% | 43.59 | 44.95 | 57282 | 25235.78 | 1.23% |
| 2024-04-22 | 44.36 | 44.85 | 0.44 | 0.99% | 44.01 | 45.74 | 32957 | 14838.50 | 0.71% |
| 2024-04-19 | 45.36 | 44.41 | -1.44 | -3.14% | 44.32 | 45.36 | 42720 | 19136.95 | 0.92% |
| 2024-04-18 | 46.00 | 45.85 | -0.23 | -0.50% | 44.63 | 46.25 | 41105 | 18731.92 | 0.88% |
| 2024-04-17 | 46.70 | 46.08 | -0.60 | -1.29% | 45.42 | 46.95 | 44928 | 20661.89 | 0.96% |
| 2024-04-16 | 46.14 | 46.68 | 0.29 | 0.63% | 45.93 | 47.70 | 38169 | 17845.43 | 0.82% |
| 2024-04-15 | 45.61 | 46.39 | 0.89 | 1.96% | 45.53 | 47.48 | 44806 | 20818.48 | 0.96% |
| 2024-04-12 | 47.76 | 45.50 | -2.26 | -4.73% | 45.39 | 47.76 | 59780 | 27531.17 | 1.28% |
| 2024-04-11 | 47.00 | 47.76 | 0.08 | 0.17% | 45.50 | 47.85 | 68383 | 31819.57 | 1.47% |
| 2024-04-10 | 50.50 | 47.68 | -3.17 | -6.23% | 47.51 | 50.50 | 74522 | 35929.59 | 1.60% |
| 2024-04-09 | 52.30 | 50.85 | -1.02 | -1.97% | 49.36 | 52.32 | 51071 | 25662.08 | 1.10% |
| 2024-04-08 | 54.02 | 51.87 | -2.17 | -4.02% | 51.85 | 54.02 | 32705 | 17115.67 | 0.70% |
| 2024-04-03 | 54.96 | 54.04 | -1.07 | -1.94% | 54.00 | 55.30 | 26527 | 14450.32 | 0.57% |
| 2024-04-02 | 56.05 | 55.11 | -0.94 | -1.68% | 54.95 | 56.10 | 14485 | 8011.79 | 0.31% |
| 2024-04-01 | 56.37 | 56.05 | -0.21 | -0.37% | 54.80 | 56.97 | 38813 | 21622.64 | 0.83% |
| 2024-03-29 | 56.48 | 56.26 | -0.34 | -0.60% | 55.60 | 56.98 | 13295 | 7456.37 | 0.29% |
| 2024-03-28 | 56.72 | 56.60 | 0.00 | 0.00% | 56.00 | 57.59 | 11899 | 6756.36 | 0.26% |
| 2024-03-27 | 56.70 | 56.60 | -0.08 | -0.14% | 56.15 | 57.46 | 12219 | 6945.11 | 0.26% |
| 2024-03-26 | 57.59 | 56.68 | -0.76 | -1.32% | 56.66 | 58.20 | 11855 | 6787.18 | 0.25% |
| 2024-03-25 | 57.90 | 57.44 | -0.58 | -1.00% | 57.36 | 59.17 | 16110 | 9370.98 | 0.35% |
| 2024-03-22 | 59.04 | 58.02 | -1.20 | -2.03% | 57.30 | 59.04 | 13619 | 7905.30 | 0.29% |
| 2024-03-21 | 60.73 | 59.22 | -1.47 | -2.42% | 59.19 | 60.73 | 14211 | 8484.66 | 0.31% |
| 2024-03-20 | 60.38 | 60.69 | 0.30 | 0.50% | 59.81 | 61.41 | 22879 | 13878.36 | 0.49% |
| 2024-03-19 | 62.52 | 60.39 | -2.02 | -3.24% | 60.38 | 62.70 | 17355 | 10605.95 | 0.37% |
| 2024-03-18 | 61.63 | 62.41 | 0.72 | 1.17% | 61.01 | 62.60 | 11921 | 7358.32 | 0.26% |
| 2024-03-15 | 62.00 | 61.69 | -0.51 | -0.82% | 61.09 | 63.46 | 21804 | 13502.92 | 0.47% |
| 2024-03-14 | 61.15 | 62.20 | 1.86 | 3.08% | 60.53 | 62.74 | 30031 | 18649.08 | 0.64% |
| 2024-03-13 | 59.56 | 60.34 | 0.64 | 1.07% | 59.38 | 61.27 | 22946 | 13903.07 | 0.49% |
| 2024-03-12 | 59.26 | 59.70 | 0.38 | 0.64% | 58.83 | 60.84 | 20108 | 12040.14 | 0.43% |
| 2024-03-11 | 57.75 | 59.32 | 1.60 | 2.77% | 57.41 | 59.58 | 26410 | 15503.27 | 0.57% |
| 2024-03-08 | 56.23 | 57.72 | 1.52 | 2.70% | 56.23 | 58.18 | 25521 | 14634.08 | 0.55% |
| 2024-03-07 | 57.03 | 56.20 | -0.83 | -1.46% | 56.06 | 57.22 | 26146 | 14799.98 | 0.56% |
| 2024-03-06 | 57.83 | 57.03 | -0.88 | -1.52% | 56.10 | 58.39 | 23702 | 13494.94 | 0.51% |
| 2024-03-05 | 59.45 | 57.91 | -1.96 | -3.27% | 57.39 | 59.45 | 25216 | 14611.08 | 0.54% |
| 2024-03-04 | 59.38 | 59.87 | -0.23 | -0.38% | 58.20 | 60.76 | 38919 | 23087.70 | 0.84% |
| 2024-03-01 | 60.09 | 60.10 | -0.20 | -0.33% | 59.29 | 60.60 | 26131 | 15603.35 | 0.56% |
| 2024-02-29 | 57.48 | 60.30 | 1.60 | 2.73% | 57.40 | 60.30 | 34249 | 20367.11 | 0.74% |
| 2024-02-28 | 57.88 | 58.70 | 0.45 | 0.77% | 57.88 | 60.80 | 41079 | 24434.09 | 0.88% |
| 2024-02-27 | 58.00 | 58.25 | -0.23 | -0.39% | 56.70 | 58.25 | 35907 | 20622.83 | 0.77% |
| 2024-02-26 | 59.44 | 58.48 | -1.14 | -1.91% | 58.08 | 59.72 | 25902 | 15228.10 | 0.56% |
| 2024-02-23 | 60.05 | 59.62 | -0.63 | -1.05% | 59.31 | 60.46 | 21184 | 12646.24 | 0.45% |
| 2024-02-22 | 59.25 | 60.25 | 0.54 | 0.90% | 59.06 | 60.36 | 22952 | 13745.07 | 0.49% |
| 2024-02-21 | 59.94 | 59.71 | -0.10 | -0.17% | 58.61 | 60.33 | 37796 | 22554.71 | 0.81% |
| 2024-02-20 | 59.89 | 59.81 | -0.23 | -0.38% | 59.01 | 61.18 | 26196 | 15656.82 | 0.56% |
| 2024-02-19 | 61.68 | 60.04 | -1.04 | -1.70% | 58.16 | 61.78 | 37749 | 22737.12 | 0.81% |
| 2024-02-08 | 62.26 | 61.08 | -3.71 | -5.73% | 59.79 | 66.87 | 64317 | 40834.93 | 1.38% |
| 2024-02-07 | 60.76 | 64.79 | 5.11 | 8.56% | 59.91 | 65.63 | 73048 | 46259.20 | 1.57% |
| 2024-02-06 | 54.77 | 59.68 | 5.43 | 10.01% | 53.11 | 59.68 | 47243 | 27461.67 | 1.01% |
| 2024-02-05 | 53.25 | 54.25 | 0.65 | 1.21% | 50.66 | 56.03 | 45148 | 23987.93 | 0.97% |
| 2024-02-02 | 53.40 | 53.60 | 0.52 | 0.98% | 51.99 | 55.39 | 26696 | 14391.10 | 0.57% |
| 2024-02-01 | 52.19 | 53.08 | 0.83 | 1.59% | 51.57 | 54.68 | 24275 | 12923.72 | 0.52% |
| 2024-01-31 | 50.50 | 52.25 | -1.48 | -2.75% | 50.50 | 54.73 | 41183 | 21950.67 | 0.88% |