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 | 45.20 | 42.21 | -4.69 | -10.00% | 42.21 | 45.48 | 29814 | 12863.48 | 1.10% |
| 2024-05-09 | 46.07 | 46.90 | 1.60 | 3.53% | 45.31 | 49.50 | 22063 | 10558.36 | 0.82% |
| 2024-05-08 | 46.00 | 45.30 | -0.15 | -0.33% | 43.02 | 46.88 | 21457 | 9717.49 | 0.79% |
| 2024-05-07 | 42.51 | 45.45 | 2.80 | 6.57% | 41.91 | 46.55 | 30427 | 13555.31 | 1.12% |
| 2024-05-06 | 39.99 | 42.65 | 3.74 | 9.61% | 39.00 | 42.80 | 23013 | 9553.00 | 0.85% |
| 2024-04-30 | 39.40 | 38.91 | -0.75 | -1.89% | 38.01 | 39.48 | 18129 | 7044.75 | 0.67% |
| 2024-04-29 | 40.60 | 39.66 | -1.32 | -3.22% | 36.88 | 40.60 | 37739 | 14469.13 | 1.39% |
| 2024-04-26 | 43.00 | 40.98 | -2.11 | -4.90% | 40.10 | 44.01 | 23612 | 9856.55 | 0.87% |
| 2024-04-25 | 44.05 | 43.09 | -0.31 | -0.71% | 41.80 | 44.44 | 15474 | 6596.15 | 0.57% |
| 2024-04-24 | 41.82 | 43.40 | 2.09 | 5.06% | 41.20 | 44.02 | 23714 | 10140.26 | 0.88% |
| 2024-04-23 | 45.00 | 41.31 | -4.59 | -10.00% | 41.31 | 45.25 | 26938 | 11521.82 | 1.00% |
| 2024-04-22 | 44.90 | 45.90 | 1.84 | 4.18% | 42.38 | 48.38 | 36989 | 16747.17 | 1.37% |
| 2024-04-19 | 39.66 | 44.06 | 4.01 | 10.01% | 38.58 | 44.06 | 39536 | 16611.93 | 1.46% |
| 2024-04-18 | 35.00 | 40.05 | 3.45 | 9.43% | 34.95 | 40.26 | 40376 | 15603.60 | 1.49% |
| 2024-04-17 | 35.51 | 36.60 | -0.25 | -0.68% | 33.70 | 36.76 | 35500 | 12672.37 | 1.31% |
| 2024-04-16 | 42.80 | 36.85 | -4.09 | -9.99% | 36.85 | 42.80 | 24988 | 9531.96 | 0.92% |
| 2024-04-15 | 37.91 | 40.94 | 3.72 | 9.99% | 37.90 | 40.94 | 31930 | 12795.65 | 1.18% |
| 2024-04-12 | 40.00 | 37.22 | -2.44 | -6.15% | 36.68 | 40.45 | 29315 | 11198.20 | 1.08% |
| 2024-04-11 | 36.69 | 39.66 | -1.11 | -2.72% | 36.69 | 40.77 | 40824 | 15754.45 | 1.51% |
| 2024-04-10 | 45.29 | 40.77 | -4.53 | -10.00% | 40.77 | 45.29 | 35152 | 15053.87 | 1.30% |
| 2024-04-09 | 43.00 | 45.30 | 1.09 | 2.47% | 39.79 | 46.52 | 58211 | 24939.29 | 2.15% |
| 2024-04-08 | 41.00 | 44.21 | 4.02 | 10.00% | 39.99 | 44.21 | 64256 | 27249.90 | 2.38% |
| 2024-04-03 | 36.00 | 40.19 | 2.39 | 6.32% | 35.09 | 41.58 | 69750 | 27093.86 | 2.58% |
| 2024-04-02 | 37.11 | 37.80 | 2.87 | 8.22% | 36.00 | 38.42 | 67153 | 25179.30 | 2.48% |
| 2024-04-01 | 32.90 | 34.93 | 3.18 | 10.02% | 32.60 | 34.93 | 29783 | 10179.30 | 1.10% |
| 2024-03-29 | 29.60 | 31.75 | 2.89 | 10.01% | 29.60 | 31.75 | 58858 | 18414.74 | 2.18% |
| 2024-03-28 | 26.55 | 28.86 | -0.64 | -2.17% | 26.55 | 29.45 | 76802 | 21351.80 | 2.84% |
| 2024-03-27 | 31.75 | 29.50 | 0.64 | 2.22% | 26.54 | 31.75 | 125107 | 36826.73 | 4.62% |
| 2024-03-26 | 28.86 | 28.86 | 2.62 | 9.98% | 28.86 | 28.86 | 10432 | 3010.68 | 0.39% |
| 2024-03-25 | 26.22 | 26.24 | 2.39 | 10.02% | 24.10 | 26.24 | 33747 | 8737.30 | 1.25% |
| 2024-03-22 | 21.71 | 23.85 | 2.17 | 10.01% | 21.62 | 23.85 | 33005 | 7563.31 | 1.22% |
| 2024-03-21 | 21.31 | 21.68 | 0.33 | 1.55% | 21.27 | 21.70 | 9921 | 2128.71 | 0.37% |
| 2024-03-20 | 21.37 | 21.35 | -0.20 | -0.93% | 21.02 | 21.57 | 5834 | 1240.26 | 0.22% |
| 2024-03-19 | 21.66 | 21.55 | -0.26 | -1.19% | 21.53 | 21.95 | 5182 | 1126.91 | 0.19% |
| 2024-03-18 | 21.50 | 21.81 | 0.52 | 2.44% | 21.10 | 21.83 | 6479 | 1388.64 | 0.24% |
| 2024-03-15 | 20.85 | 21.29 | 0.29 | 1.38% | 20.85 | 21.33 | 6140 | 1297.76 | 0.23% |
| 2024-03-14 | 20.61 | 21.00 | 0.28 | 1.35% | 20.61 | 21.09 | 7362 | 1540.24 | 0.27% |
| 2024-03-13 | 21.01 | 20.72 | -0.27 | -1.29% | 20.38 | 21.17 | 9403 | 1950.79 | 0.35% |
| 2024-03-12 | 20.21 | 20.99 | 0.76 | 3.76% | 20.11 | 21.14 | 15185 | 3151.58 | 0.56% |
| 2024-03-11 | 19.90 | 20.23 | 0.49 | 2.48% | 19.64 | 20.25 | 8433 | 1687.34 | 0.31% |
| 2024-03-08 | 19.97 | 19.74 | -0.03 | -0.15% | 19.45 | 19.97 | 5718 | 1123.95 | 0.21% |
| 2024-03-07 | 20.10 | 19.77 | -0.26 | -1.30% | 19.65 | 20.30 | 8116 | 1621.40 | 0.30% |
| 2024-03-06 | 20.20 | 20.03 | -0.21 | -1.04% | 19.71 | 20.30 | 7545 | 1510.59 | 0.28% |
| 2024-03-05 | 20.11 | 20.24 | 0.12 | 0.60% | 19.80 | 20.43 | 10192 | 2058.52 | 0.38% |
| 2024-03-04 | 20.43 | 20.12 | -0.18 | -0.89% | 19.92 | 20.80 | 8251 | 1665.81 | 0.30% |
| 2024-03-01 | 20.33 | 20.30 | 0.00 | 0.00% | 19.90 | 20.55 | 4945 | 997.10 | 0.18% |
| 2024-02-29 | 20.20 | 20.30 | 0.58 | 2.94% | 19.25 | 20.64 | 6212 | 1255.11 | 0.23% |
| 2024-02-28 | 20.95 | 19.72 | -1.23 | -5.87% | 19.66 | 21.83 | 9236 | 1904.15 | 0.34% |
| 2024-02-27 | 20.39 | 20.95 | 0.53 | 2.60% | 20.04 | 21.00 | 6362 | 1322.39 | 0.24% |
| 2024-02-26 | 20.57 | 20.42 | -0.08 | -0.39% | 20.25 | 20.72 | 7421 | 1517.81 | 0.27% |
| 2024-02-23 | 20.26 | 20.50 | 0.10 | 0.49% | 20.06 | 20.52 | 6339 | 1292.35 | 0.23% |
| 2024-02-22 | 20.37 | 20.40 | 0.23 | 1.14% | 19.83 | 20.51 | 6754 | 1368.52 | 0.25% |
| 2024-02-21 | 19.71 | 20.17 | 0.44 | 2.23% | 19.48 | 20.78 | 9264 | 1883.82 | 0.34% |
| 2024-02-20 | 19.32 | 19.73 | 0.41 | 2.12% | 19.20 | 19.79 | 12363 | 2411.42 | 0.46% |
| 2024-02-19 | 18.30 | 19.32 | 1.23 | 6.80% | 18.30 | 19.32 | 14447 | 2725.97 | 0.53% |
| 2024-02-08 | 16.72 | 18.09 | 1.45 | 8.71% | 14.98 | 18.20 | 19132 | 3244.62 | 0.71% |
| 2024-02-07 | 17.81 | 16.64 | -1.01 | -5.72% | 15.89 | 17.81 | 22411 | 3683.86 | 0.83% |
| 2024-02-06 | 16.86 | 17.65 | 0.78 | 4.62% | 15.24 | 18.34 | 17029 | 2893.03 | 0.63% |
| 2024-02-05 | 18.60 | 16.87 | -1.73 | -9.30% | 16.74 | 18.62 | 18326 | 3158.89 | 0.68% |
| 2024-02-02 | 19.76 | 18.60 | -1.16 | -5.87% | 18.02 | 20.06 | 15252 | 2902.48 | 0.56% |