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 | 42.68 | 42.48 | -0.63 | -1.46% | 42.25 | 43.35 | 20498 | 8759.96 | 1.35% |
| 2024-05-08 | 43.48 | 43.11 | -0.56 | -1.28% | 42.80 | 43.82 | 17020 | 7355.15 | 1.12% |
| 2024-05-07 | 43.01 | 43.67 | 0.77 | 1.79% | 43.00 | 44.35 | 24533 | 10752.40 | 1.62% |
| 2024-05-06 | 42.61 | 42.90 | 0.70 | 1.66% | 42.35 | 43.45 | 24264 | 10412.24 | 1.60% |
| 2024-04-30 | 43.81 | 42.20 | -1.52 | -3.48% | 42.10 | 43.97 | 31423 | 13475.49 | 2.96% |
| 2024-04-29 | 41.25 | 43.72 | 3.27 | 8.08% | 41.14 | 44.50 | 55235 | 23988.83 | 5.20% |
| 2024-04-26 | 38.11 | 40.45 | 2.33 | 6.11% | 38.05 | 40.56 | 35166 | 14002.57 | 3.31% |
| 2024-04-25 | 39.55 | 38.12 | -1.70 | -4.27% | 37.77 | 39.75 | 25612 | 9888.39 | 2.41% |
| 2024-04-24 | 39.20 | 39.82 | 0.12 | 0.30% | 39.20 | 40.41 | 17396 | 6946.29 | 1.64% |
| 2024-04-23 | 39.49 | 39.70 | 0.21 | 0.53% | 38.72 | 39.78 | 22125 | 8681.51 | 2.08% |
| 2024-04-22 | 39.00 | 39.49 | -0.04 | -0.10% | 38.18 | 40.19 | 20716 | 8145.80 | 1.95% |
| 2024-04-19 | 40.00 | 39.53 | -1.17 | -2.87% | 39.21 | 40.66 | 21016 | 8367.61 | 1.98% |
| 2024-04-18 | 39.90 | 40.70 | 0.05 | 0.12% | 39.89 | 41.48 | 24173 | 9884.08 | 2.27% |
| 2024-04-17 | 39.20 | 40.65 | 1.79 | 4.61% | 39.20 | 40.68 | 33112 | 13252.34 | 3.12% |
| 2024-04-16 | 42.00 | 38.86 | -3.91 | -9.14% | 38.60 | 42.20 | 61716 | 24753.32 | 5.81% |
| 2024-04-15 | 41.00 | 42.77 | 3.48 | 8.86% | 40.79 | 43.22 | 86482 | 36632.38 | 8.14% |
| 2024-04-12 | 39.25 | 39.29 | -1.01 | -2.51% | 38.70 | 39.99 | 33460 | 13114.18 | 3.15% |
| 2024-04-11 | 38.61 | 40.30 | 1.69 | 4.38% | 38.59 | 41.49 | 49422 | 19998.87 | 4.65% |
| 2024-04-10 | 38.76 | 38.61 | -0.34 | -0.87% | 38.21 | 38.98 | 12413 | 4784.40 | 1.17% |
| 2024-04-09 | 38.06 | 38.95 | 0.74 | 1.94% | 38.06 | 39.07 | 17681 | 6851.82 | 1.66% |
| 2024-04-08 | 38.03 | 38.21 | 0.29 | 0.76% | 37.70 | 38.87 | 12245 | 4695.39 | 1.15% |
| 2024-04-03 | 38.38 | 37.92 | -1.03 | -2.64% | 37.51 | 38.88 | 15292 | 5832.90 | 1.44% |
| 2024-04-02 | 37.80 | 38.95 | 1.38 | 3.67% | 37.80 | 39.77 | 29065 | 11328.53 | 2.74% |
| 2024-04-01 | 38.09 | 37.57 | -0.23 | -0.61% | 37.41 | 38.44 | 10578 | 4005.79 | 1.00% |
| 2024-03-29 | 37.35 | 37.80 | 0.29 | 0.77% | 36.93 | 37.80 | 8055 | 3013.62 | 0.76% |
| 2024-03-28 | 37.19 | 37.51 | 0.17 | 0.46% | 36.02 | 37.73 | 22166 | 8207.21 | 2.09% |
| 2024-03-27 | 37.29 | 37.34 | 0.08 | 0.21% | 37.01 | 38.08 | 15840 | 5957.86 | 1.49% |
| 2024-03-26 | 37.70 | 37.26 | -0.23 | -0.61% | 36.85 | 37.80 | 12967 | 4837.24 | 1.22% |
| 2024-03-25 | 36.30 | 37.49 | 0.88 | 2.40% | 36.01 | 38.72 | 24231 | 9123.78 | 2.28% |
| 2024-03-22 | 37.01 | 36.61 | -0.57 | -1.53% | 36.36 | 37.14 | 10786 | 3959.95 | 1.02% |
| 2024-03-21 | 36.90 | 37.18 | 0.22 | 0.60% | 36.20 | 37.45 | 22220 | 8172.77 | 2.09% |
| 2024-03-20 | 38.06 | 36.96 | -1.14 | -2.99% | 36.55 | 38.19 | 28952 | 10734.47 | 2.72% |
| 2024-03-19 | 38.83 | 38.10 | -0.73 | -1.88% | 38.03 | 39.10 | 13701 | 5262.52 | 1.29% |
| 2024-03-18 | 39.05 | 38.83 | -0.02 | -0.05% | 38.31 | 39.46 | 14176 | 5484.64 | 1.33% |
| 2024-03-15 | 38.25 | 38.85 | 0.36 | 0.94% | 38.20 | 39.69 | 15578 | 6040.12 | 1.47% |
| 2024-03-14 | 38.06 | 38.49 | 0.04 | 0.10% | 37.65 | 38.87 | 17154 | 6565.23 | 1.61% |
| 2024-03-13 | 37.77 | 38.45 | 0.42 | 1.10% | 37.51 | 38.64 | 16565 | 6327.20 | 1.56% |
| 2024-03-12 | 39.50 | 38.03 | -1.89 | -4.73% | 38.00 | 40.58 | 30459 | 11867.58 | 2.87% |
| 2024-03-11 | 39.12 | 39.92 | 0.44 | 1.11% | 39.12 | 40.82 | 28354 | 11304.98 | 2.67% |
| 2024-03-08 | 39.05 | 39.48 | 0.40 | 1.02% | 38.71 | 39.94 | 23998 | 9461.67 | 2.26% |
| 2024-03-07 | 39.20 | 39.08 | -0.40 | -1.01% | 38.26 | 39.40 | 25918 | 10068.07 | 2.44% |
| 2024-03-06 | 38.18 | 39.48 | 1.65 | 4.36% | 37.70 | 40.10 | 39183 | 15320.09 | 3.69% |
| 2024-03-05 | 37.73 | 37.83 | -0.29 | -0.76% | 37.42 | 38.20 | 19291 | 7289.92 | 1.82% |
| 2024-03-04 | 38.98 | 38.12 | -0.98 | -2.51% | 37.59 | 38.98 | 25394 | 9655.05 | 2.39% |
| 2024-03-01 | 39.01 | 39.10 | -0.55 | -1.39% | 38.58 | 39.51 | 29256 | 11385.49 | 2.75% |
| 2024-02-29 | 36.87 | 39.65 | 2.17 | 5.79% | 36.68 | 40.28 | 53070 | 20409.63 | 4.99% |
| 2024-02-28 | 38.22 | 37.48 | -0.93 | -2.42% | 36.89 | 38.50 | 53389 | 20137.71 | 5.02% |
| 2024-02-27 | 38.67 | 38.41 | 0.12 | 0.31% | 38.00 | 40.07 | 76746 | 29918.84 | 7.22% |
| 2024-02-26 | 35.11 | 38.29 | 3.48 | 10.00% | 34.90 | 38.29 | 61743 | 23127.95 | 5.81% |
| 2024-02-23 | 34.53 | 34.81 | -0.16 | -0.46% | 34.18 | 34.94 | 12973 | 4490.14 | 1.22% |
| 2024-02-22 | 35.06 | 34.97 | -0.08 | -0.23% | 34.12 | 35.28 | 16383 | 5672.17 | 1.54% |
| 2024-02-21 | 34.04 | 35.05 | 0.58 | 1.68% | 33.80 | 35.07 | 20809 | 7210.67 | 1.96% |
| 2024-02-20 | 35.00 | 34.47 | -0.53 | -1.51% | 33.38 | 35.00 | 15188 | 5163.20 | 1.43% |
| 2024-02-19 | 35.25 | 35.00 | -0.50 | -1.41% | 34.71 | 36.20 | 14162 | 4973.84 | 1.33% |
| 2024-02-08 | 33.83 | 35.50 | 1.55 | 4.57% | 33.01 | 35.60 | 25185 | 8766.50 | 2.37% |
| 2024-02-07 | 32.41 | 33.95 | 1.06 | 3.22% | 32.00 | 34.81 | 17823 | 5986.19 | 1.68% |
| 2024-02-06 | 31.18 | 32.89 | 1.38 | 4.38% | 30.22 | 33.88 | 19371 | 6251.21 | 1.82% |
| 2024-02-05 | 31.44 | 31.51 | -0.55 | -1.72% | 28.85 | 32.96 | 32249 | 9773.37 | 3.03% |
| 2024-02-02 | 32.99 | 32.06 | -1.19 | -3.58% | 31.66 | 34.34 | 25155 | 8281.64 | 2.37% |
| 2024-02-01 | 34.10 | 33.25 | -1.68 | -4.81% | 31.60 | 34.68 | 24530 | 8139.05 | 2.31% |
| 2024-01-31 | 36.01 | 34.93 | -1.07 | -2.97% | 33.98 | 36.05 | 27642 | 9703.28 | 2.60% |
| 2024-01-30 | 33.00 | 36.00 | 1.93 | 5.66% | 33.00 | 37.37 | 39530 | 14067.19 | 3.72% |