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 | 39.13 | 37.33 | -1.66 | -4.26% | 37.21 | 39.58 | 29833 | 11310.38 | 2.96% |
| 2024-05-09 | 38.25 | 38.99 | 0.81 | 2.12% | 38.25 | 39.18 | 30053 | 11656.46 | 2.99% |
| 2024-05-08 | 39.35 | 38.18 | -1.26 | -3.19% | 38.05 | 39.35 | 22094 | 8528.84 | 2.19% |
| 2024-05-07 | 39.55 | 39.44 | 0.12 | 0.31% | 38.86 | 40.10 | 24301 | 9598.65 | 2.41% |
| 2024-05-06 | 39.23 | 39.32 | 0.90 | 2.34% | 38.63 | 40.15 | 30896 | 12144.69 | 3.07% |
| 2024-04-30 | 38.11 | 38.42 | -0.80 | -2.04% | 37.82 | 39.08 | 41229 | 15807.00 | 4.10% |
| 2024-04-29 | 37.45 | 39.22 | 1.49 | 3.95% | 37.45 | 39.71 | 41670 | 16244.20 | 4.14% |
| 2024-04-26 | 36.51 | 37.73 | 1.43 | 3.94% | 36.32 | 38.53 | 46917 | 17691.68 | 4.66% |
| 2024-04-25 | 36.02 | 36.30 | 0.06 | 0.17% | 35.71 | 36.85 | 26993 | 9794.18 | 2.68% |
| 2024-04-24 | 35.44 | 36.24 | 1.24 | 3.54% | 35.03 | 36.44 | 29358 | 10535.17 | 2.92% |
| 2024-04-23 | 35.20 | 35.00 | 0.10 | 0.29% | 34.59 | 35.59 | 19958 | 7003.35 | 1.98% |
| 2024-04-22 | 34.01 | 34.90 | -0.17 | -0.48% | 33.53 | 35.61 | 20987 | 7245.50 | 2.08% |
| 2024-04-19 | 35.75 | 35.07 | -1.15 | -3.18% | 34.70 | 35.99 | 25900 | 9118.29 | 2.57% |
| 2024-04-18 | 36.61 | 36.22 | -1.08 | -2.90% | 35.40 | 37.35 | 34018 | 12378.22 | 3.38% |
| 2024-04-17 | 34.21 | 37.30 | 3.69 | 10.98% | 34.21 | 37.30 | 41717 | 15012.46 | 4.14% |
| 2024-04-16 | 35.80 | 33.61 | -2.57 | -7.10% | 33.13 | 36.24 | 40385 | 13800.59 | 4.01% |
| 2024-04-15 | 38.20 | 36.18 | -1.94 | -5.09% | 35.62 | 38.99 | 38360 | 14266.92 | 3.81% |
| 2024-04-12 | 37.95 | 38.12 | 0.45 | 1.19% | 37.66 | 39.09 | 28782 | 11015.58 | 2.86% |
| 2024-04-11 | 37.74 | 37.67 | -0.09 | -0.24% | 37.38 | 38.44 | 25330 | 9621.03 | 2.52% |
| 2024-04-10 | 38.99 | 37.76 | -1.34 | -3.43% | 37.21 | 38.99 | 24149 | 9145.57 | 2.40% |
| 2024-04-09 | 38.12 | 39.10 | 0.64 | 1.66% | 37.83 | 39.30 | 27679 | 10678.98 | 2.75% |
| 2024-04-08 | 40.37 | 38.46 | -1.97 | -4.87% | 38.40 | 40.40 | 31962 | 12511.93 | 3.18% |
| 2024-04-03 | 41.61 | 40.43 | -1.13 | -2.72% | 39.63 | 41.86 | 33196 | 13456.98 | 3.30% |
| 2024-04-02 | 42.66 | 41.56 | -0.84 | -1.98% | 40.81 | 42.66 | 34925 | 14500.14 | 3.47% |
| 2024-04-01 | 41.87 | 42.40 | 0.69 | 1.65% | 41.87 | 43.14 | 35579 | 15098.88 | 3.53% |
| 2024-03-29 | 42.39 | 41.71 | -0.90 | -2.11% | 40.44 | 42.93 | 43766 | 18068.38 | 4.41% |
| 2024-03-28 | 42.28 | 42.61 | 0.91 | 2.18% | 41.10 | 43.65 | 46010 | 19547.19 | 4.63% |
| 2024-03-27 | 46.20 | 41.70 | -5.01 | -10.73% | 41.67 | 46.70 | 60443 | 26270.73 | 6.08% |
| 2024-03-26 | 48.22 | 46.71 | -1.57 | -3.25% | 45.78 | 49.46 | 57631 | 27367.71 | 5.80% |
| 2024-03-25 | 52.73 | 48.28 | -5.23 | -9.77% | 48.09 | 52.75 | 76843 | 38778.98 | 7.74% |
| 2024-03-22 | 53.80 | 53.51 | -1.14 | -2.09% | 52.12 | 56.00 | 74308 | 40224.54 | 7.48% |
| 2024-03-21 | 55.39 | 54.65 | -1.18 | -2.11% | 54.38 | 55.99 | 68207 | 37488.66 | 6.87% |
| 2024-03-20 | 52.00 | 55.83 | 3.83 | 7.37% | 51.87 | 57.05 | 114168 | 62364.14 | 11.49% |
| 2024-03-19 | 52.00 | 52.00 | -2.05 | -3.79% | 51.50 | 53.43 | 93882 | 49075.90 | 9.55% |
| 2024-03-18 | 47.80 | 54.05 | 7.39 | 15.84% | 47.66 | 54.59 | 123351 | 63370.89 | 12.55% |
| 2024-03-15 | 45.50 | 46.66 | 1.18 | 2.59% | 44.36 | 46.75 | 46440 | 21177.21 | 4.72% |
| 2024-03-14 | 45.70 | 45.48 | -0.75 | -1.62% | 44.70 | 47.20 | 42431 | 19327.53 | 4.32% |
| 2024-03-13 | 46.60 | 46.23 | 0.24 | 0.52% | 45.80 | 47.73 | 60007 | 28006.10 | 6.10% |
| 2024-03-12 | 45.66 | 45.99 | 0.28 | 0.61% | 45.21 | 46.45 | 44624 | 20415.11 | 4.54% |
| 2024-03-11 | 44.24 | 45.71 | 0.13 | 0.29% | 43.72 | 45.75 | 46653 | 20942.43 | 4.74% |
| 2024-03-08 | 44.50 | 45.58 | 1.34 | 3.03% | 43.68 | 46.45 | 54518 | 24553.96 | 5.54% |
| 2024-03-07 | 46.54 | 44.24 | -0.55 | -1.23% | 43.88 | 47.30 | 58703 | 26817.69 | 5.97% |
| 2024-03-06 | 44.60 | 44.79 | -0.07 | -0.16% | 43.20 | 45.46 | 43399 | 19242.35 | 4.41% |
| 2024-03-05 | 46.19 | 44.86 | -1.49 | -3.21% | 44.62 | 47.36 | 60286 | 27671.22 | 6.13% |
| 2024-03-04 | 45.86 | 46.35 | 0.60 | 1.31% | 44.34 | 47.15 | 67602 | 31015.56 | 6.88% |
| 2024-03-01 | 44.05 | 45.75 | 2.00 | 4.57% | 44.05 | 46.16 | 56539 | 25626.97 | 5.75% |
| 2024-02-29 | 41.00 | 43.75 | 2.80 | 6.84% | 40.50 | 43.79 | 52314 | 22336.41 | 5.32% |
| 2024-02-28 | 45.50 | 40.95 | -4.93 | -10.75% | 40.80 | 46.30 | 66206 | 29082.26 | 6.73% |
| 2024-02-27 | 43.22 | 45.88 | 2.51 | 5.79% | 42.56 | 45.88 | 48333 | 21545.51 | 4.92% |
| 2024-02-26 | 42.72 | 43.37 | -0.27 | -0.62% | 42.11 | 44.70 | 51186 | 22216.60 | 5.21% |
| 2024-02-23 | 42.52 | 43.64 | 1.86 | 4.45% | 41.51 | 44.48 | 44074 | 19002.47 | 4.48% |
| 2024-02-22 | 40.80 | 41.78 | 1.69 | 4.22% | 40.80 | 42.18 | 36660 | 15222.34 | 3.73% |
| 2024-02-21 | 39.60 | 40.09 | 0.04 | 0.10% | 38.88 | 41.55 | 44450 | 17980.56 | 4.52% |
| 2024-02-20 | 40.88 | 40.05 | -1.62 | -3.89% | 39.00 | 40.97 | 50071 | 19944.52 | 5.09% |
| 2024-02-19 | 39.86 | 41.67 | 3.47 | 9.08% | 37.80 | 42.49 | 71095 | 28371.43 | 7.23% |
| 2024-02-08 | 35.82 | 38.20 | 2.67 | 7.51% | 35.82 | 38.62 | 46118 | 17344.83 | 4.69% |
| 2024-02-07 | 34.45 | 35.53 | 1.47 | 4.32% | 34.12 | 38.68 | 56272 | 20578.51 | 5.72% |
| 2024-02-06 | 30.75 | 34.06 | 2.41 | 7.61% | 29.24 | 34.68 | 47673 | 15243.15 | 4.85% |
| 2024-02-05 | 35.70 | 31.65 | -4.37 | -12.13% | 30.84 | 36.70 | 42017 | 13835.01 | 4.27% |
| 2024-02-02 | 38.81 | 36.02 | -2.76 | -7.12% | 34.82 | 39.50 | 35570 | 13157.25 | 3.62% |
| 2024-02-01 | 38.09 | 38.78 | 0.13 | 0.34% | 38.08 | 40.41 | 34385 | 13452.52 | 3.50% |