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 | 44.92 | 44.22 | -0.75 | -1.67% | 44.12 | 45.19 | 10524 | 4684.36 | 0.68% |
| 2024-05-09 | 43.00 | 44.97 | 2.03 | 4.73% | 42.99 | 45.15 | 16850 | 7472.59 | 1.09% |
| 2024-05-08 | 43.90 | 42.94 | -0.91 | -2.08% | 42.71 | 44.11 | 12174 | 5269.07 | 0.79% |
| 2024-05-07 | 44.84 | 43.85 | -0.46 | -1.04% | 43.65 | 44.88 | 8879 | 3914.77 | 0.57% |
| 2024-05-06 | 44.88 | 44.31 | -0.59 | -1.31% | 44.25 | 45.68 | 12783 | 5732.70 | 0.83% |
| 2024-04-30 | 44.65 | 44.90 | 0.03 | 0.07% | 44.50 | 46.16 | 12497 | 5664.18 | 0.81% |
| 2024-04-29 | 43.43 | 44.87 | 1.42 | 3.27% | 43.00 | 44.94 | 17394 | 7689.63 | 1.12% |
| 2024-04-26 | 43.95 | 43.45 | -0.53 | -1.21% | 43.30 | 44.19 | 11250 | 4924.12 | 0.73% |
| 2024-04-25 | 44.41 | 43.98 | -0.52 | -1.17% | 43.30 | 44.47 | 11255 | 4940.62 | 0.73% |
| 2024-04-24 | 43.20 | 44.50 | 1.30 | 3.01% | 42.63 | 45.18 | 22261 | 9807.75 | 1.44% |
| 2024-04-23 | 43.89 | 43.20 | -0.90 | -2.04% | 43.20 | 44.89 | 24030 | 10558.49 | 1.55% |
| 2024-04-22 | 41.30 | 44.10 | 2.60 | 6.27% | 41.26 | 44.38 | 28828 | 12505.05 | 1.86% |
| 2024-04-19 | 42.20 | 41.50 | -1.13 | -2.65% | 41.33 | 42.22 | 13678 | 5700.97 | 0.88% |
| 2024-04-18 | 41.40 | 42.63 | 1.24 | 3.00% | 40.80 | 42.64 | 26269 | 10989.14 | 1.70% |
| 2024-04-17 | 38.48 | 41.39 | 3.39 | 8.92% | 38.21 | 41.80 | 32966 | 13286.14 | 2.13% |
| 2024-04-16 | 38.00 | 38.00 | 0.00 | 0.00% | 37.80 | 38.99 | 19323 | 7400.98 | 1.25% |
| 2024-04-15 | 35.80 | 38.00 | 2.24 | 6.26% | 35.80 | 38.38 | 28655 | 10755.06 | 1.85% |
| 2024-04-12 | 37.98 | 35.76 | -3.13 | -8.05% | 35.73 | 38.06 | 28524 | 10369.85 | 1.84% |
| 2024-04-11 | 38.44 | 38.89 | 0.58 | 1.51% | 37.92 | 38.95 | 7121 | 2758.38 | 0.46% |
| 2024-04-10 | 38.90 | 38.31 | -0.60 | -1.54% | 38.11 | 38.99 | 7999 | 3076.73 | 0.52% |
| 2024-04-09 | 38.15 | 38.91 | 0.68 | 1.78% | 38.15 | 38.99 | 7961 | 3075.67 | 0.51% |
| 2024-04-08 | 39.61 | 38.23 | -1.38 | -3.48% | 38.22 | 39.61 | 10117 | 3920.19 | 0.65% |
| 2024-04-03 | 38.91 | 39.61 | 0.61 | 1.56% | 38.70 | 39.61 | 10136 | 3973.58 | 0.66% |
| 2024-04-02 | 39.34 | 39.00 | -0.34 | -0.86% | 38.70 | 39.58 | 7577 | 2955.93 | 0.49% |
| 2024-04-01 | 39.45 | 39.34 | 0.37 | 0.95% | 39.02 | 39.45 | 7548 | 2964.08 | 0.49% |
| 2024-03-29 | 38.96 | 38.97 | 0.38 | 0.98% | 38.48 | 39.04 | 5573 | 2159.29 | 0.36% |
| 2024-03-28 | 38.49 | 38.59 | 0.15 | 0.39% | 38.15 | 38.98 | 7443 | 2873.31 | 0.48% |
| 2024-03-27 | 38.30 | 38.44 | 0.04 | 0.10% | 38.22 | 38.99 | 8011 | 3097.33 | 0.52% |
| 2024-03-26 | 38.02 | 38.40 | 0.36 | 0.95% | 38.02 | 38.62 | 6209 | 2382.25 | 0.40% |
| 2024-03-25 | 38.55 | 38.04 | -0.66 | -1.71% | 38.03 | 38.94 | 5871 | 2262.66 | 0.38% |
| 2024-03-22 | 39.19 | 38.70 | -0.35 | -0.90% | 38.22 | 39.30 | 7015 | 2708.83 | 0.45% |
| 2024-03-21 | 39.51 | 39.05 | -0.50 | -1.26% | 38.70 | 39.76 | 7341 | 2873.67 | 0.47% |
| 2024-03-20 | 39.00 | 39.55 | 0.59 | 1.51% | 38.86 | 39.78 | 8236 | 3238.88 | 0.53% |
| 2024-03-19 | 39.15 | 38.96 | -0.24 | -0.61% | 38.92 | 39.75 | 10148 | 3982.96 | 0.66% |
| 2024-03-18 | 39.20 | 39.20 | 0.20 | 0.51% | 38.61 | 39.38 | 7500 | 2916.61 | 0.48% |
| 2024-03-15 | 38.85 | 39.00 | 0.43 | 1.11% | 38.45 | 39.18 | 7832 | 3040.06 | 0.51% |
| 2024-03-14 | 38.42 | 38.57 | -0.06 | -0.16% | 38.30 | 39.18 | 10137 | 3931.18 | 0.66% |
| 2024-03-13 | 38.43 | 38.63 | 0.18 | 0.47% | 38.04 | 38.88 | 8860 | 3410.87 | 0.57% |
| 2024-03-12 | 38.01 | 38.45 | 0.44 | 1.16% | 37.82 | 38.58 | 10421 | 3984.71 | 0.67% |
| 2024-03-11 | 37.80 | 38.01 | 0.18 | 0.48% | 37.53 | 38.06 | 8362 | 3158.22 | 0.54% |
| 2024-03-08 | 37.55 | 37.83 | 0.33 | 0.88% | 37.13 | 37.95 | 6776 | 2543.02 | 0.44% |
| 2024-03-07 | 38.08 | 37.50 | -0.85 | -2.22% | 37.50 | 38.45 | 8859 | 3361.98 | 0.57% |
| 2024-03-06 | 37.22 | 38.35 | 1.04 | 2.79% | 36.88 | 38.56 | 15642 | 5929.52 | 1.01% |
| 2024-03-05 | 37.50 | 37.31 | -0.31 | -0.82% | 36.95 | 37.59 | 8820 | 3285.53 | 0.57% |
| 2024-03-04 | 37.38 | 37.62 | 0.23 | 0.62% | 36.62 | 37.74 | 13399 | 4971.39 | 0.87% |
| 2024-03-01 | 37.60 | 37.39 | -0.09 | -0.24% | 37.24 | 37.90 | 10421 | 3913.60 | 0.67% |
| 2024-02-29 | 36.77 | 37.48 | 0.60 | 1.63% | 36.58 | 37.72 | 10475 | 3909.67 | 0.68% |
| 2024-02-28 | 38.05 | 36.88 | -1.21 | -3.18% | 36.88 | 38.54 | 15308 | 5792.06 | 0.99% |
| 2024-02-27 | 37.87 | 38.09 | 0.34 | 0.90% | 37.53 | 38.25 | 8392 | 3175.53 | 0.54% |
| 2024-02-26 | 38.25 | 37.75 | -0.43 | -1.13% | 37.63 | 38.37 | 7485 | 2840.83 | 0.48% |
| 2024-02-23 | 38.00 | 38.18 | 0.10 | 0.26% | 37.34 | 38.30 | 7742 | 2929.61 | 0.50% |
| 2024-02-22 | 38.00 | 38.08 | -0.18 | -0.47% | 37.55 | 38.30 | 9362 | 3550.75 | 0.61% |
| 2024-02-21 | 36.75 | 38.26 | 1.31 | 3.55% | 36.57 | 39.00 | 19053 | 7285.00 | 1.23% |
| 2024-02-20 | 37.16 | 36.95 | -0.21 | -0.57% | 36.55 | 37.19 | 8561 | 3152.84 | 0.55% |
| 2024-02-19 | 37.92 | 37.16 | -0.44 | -1.17% | 36.80 | 37.93 | 13807 | 5134.88 | 0.89% |
| 2024-02-08 | 36.08 | 37.60 | 1.53 | 4.24% | 36.08 | 38.33 | 15864 | 5960.06 | 1.03% |
| 2024-02-07 | 34.99 | 36.07 | 1.01 | 2.88% | 34.88 | 36.84 | 16280 | 5875.59 | 1.05% |
| 2024-02-06 | 33.00 | 35.06 | 1.33 | 3.94% | 32.50 | 35.15 | 14973 | 5108.90 | 0.97% |
| 2024-02-05 | 33.22 | 33.73 | 0.07 | 0.21% | 31.65 | 34.46 | 14496 | 4773.79 | 0.94% |
| 2024-02-02 | 34.14 | 33.66 | -0.81 | -2.35% | 33.09 | 34.93 | 10123 | 3447.58 | 0.65% |
| 2024-02-01 | 34.00 | 34.47 | 0.47 | 1.38% | 33.01 | 34.64 | 7555 | 2569.17 | 0.49% |