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 | 39.91 | 40.43 | 0.72 | 1.81% | 39.33 | 40.88 | 17933 | 7239.51 | 1.54% |
| 2024-05-08 | 39.27 | 39.71 | 0.38 | 0.97% | 38.62 | 40.09 | 24533 | 9677.83 | 2.11% |
| 2024-05-07 | 39.49 | 39.33 | -0.09 | -0.23% | 38.84 | 39.80 | 13696 | 5371.09 | 1.18% |
| 2024-05-06 | 38.00 | 39.42 | 2.00 | 5.34% | 37.78 | 39.88 | 38101 | 14877.09 | 3.28% |
| 2024-04-30 | 39.46 | 37.42 | -4.58 | -10.90% | 36.88 | 39.46 | 47821 | 18170.21 | 4.12% |
| 2024-04-29 | 40.22 | 42.00 | 1.73 | 4.30% | 40.19 | 42.18 | 17672 | 7350.14 | 1.52% |
| 2024-04-26 | 39.55 | 40.27 | 0.72 | 1.82% | 39.15 | 40.50 | 16377 | 6524.34 | 1.41% |
| 2024-04-25 | 39.50 | 39.55 | 0.00 | 0.00% | 39.03 | 40.06 | 8167 | 3237.17 | 0.70% |
| 2024-04-24 | 40.06 | 39.55 | -0.38 | -0.95% | 39.33 | 40.28 | 8168 | 3237.22 | 0.70% |
| 2024-04-23 | 39.38 | 39.93 | 0.93 | 2.38% | 38.75 | 40.39 | 11401 | 4518.36 | 0.98% |
| 2024-04-22 | 39.00 | 39.00 | 0.35 | 0.91% | 38.00 | 39.73 | 9377 | 3666.02 | 0.81% |
| 2024-04-19 | 38.80 | 38.65 | -0.25 | -0.64% | 38.10 | 39.67 | 11825 | 4587.56 | 1.02% |
| 2024-04-18 | 38.73 | 38.90 | 0.05 | 0.13% | 37.87 | 39.60 | 11291 | 4382.86 | 0.97% |
| 2024-04-17 | 39.00 | 38.85 | 0.44 | 1.15% | 38.21 | 39.88 | 13024 | 5087.20 | 1.12% |
| 2024-04-16 | 39.49 | 38.41 | -1.11 | -2.81% | 38.40 | 40.05 | 12227 | 4750.53 | 1.05% |
| 2024-04-15 | 40.15 | 39.52 | -0.63 | -1.57% | 38.86 | 40.88 | 11440 | 4540.86 | 0.98% |
| 2024-04-12 | 41.16 | 40.15 | -0.67 | -1.64% | 40.08 | 41.16 | 12896 | 5220.12 | 1.11% |
| 2024-04-11 | 41.90 | 40.82 | -1.61 | -3.79% | 40.69 | 42.51 | 18935 | 7810.50 | 1.63% |
| 2024-04-10 | 43.75 | 42.43 | -1.40 | -3.19% | 42.10 | 43.75 | 13474 | 5731.87 | 1.16% |
| 2024-04-09 | 43.50 | 43.83 | 0.26 | 0.60% | 42.00 | 43.87 | 14169 | 6076.15 | 1.22% |
| 2024-04-08 | 43.30 | 43.57 | 0.69 | 1.61% | 43.30 | 45.49 | 25063 | 11160.10 | 2.16% |
| 2024-04-03 | 42.54 | 42.88 | 0.40 | 0.94% | 41.32 | 43.10 | 15801 | 6657.88 | 1.36% |
| 2024-04-02 | 43.92 | 42.48 | -1.48 | -3.37% | 42.25 | 44.68 | 14583 | 6256.34 | 1.25% |
| 2024-04-01 | 42.86 | 43.96 | 1.10 | 2.57% | 42.86 | 44.88 | 15740 | 6910.11 | 1.35% |
| 2024-03-29 | 43.51 | 42.86 | -0.68 | -1.56% | 42.77 | 43.75 | 9843 | 4240.23 | 0.85% |
| 2024-03-28 | 43.89 | 43.54 | -0.46 | -1.05% | 43.25 | 44.42 | 10319 | 4527.82 | 0.89% |
| 2024-03-27 | 44.57 | 44.00 | -0.61 | -1.37% | 43.99 | 45.09 | 10888 | 4835.71 | 0.94% |
| 2024-03-26 | 45.80 | 44.61 | -1.19 | -2.60% | 44.12 | 45.83 | 11414 | 5106.90 | 0.98% |
| 2024-03-25 | 47.69 | 45.80 | -1.87 | -3.92% | 45.77 | 47.98 | 13509 | 6292.08 | 1.16% |
| 2024-03-22 | 48.25 | 47.67 | -0.36 | -0.75% | 47.05 | 48.25 | 12871 | 6109.58 | 1.11% |
| 2024-03-21 | 48.76 | 48.03 | -0.71 | -1.46% | 48.03 | 49.30 | 9335 | 4514.68 | 0.80% |
| 2024-03-20 | 48.00 | 48.74 | 0.44 | 0.91% | 47.89 | 49.05 | 10356 | 5023.36 | 0.89% |
| 2024-03-19 | 49.00 | 48.30 | -0.76 | -1.55% | 48.26 | 49.35 | 10951 | 5343.56 | 0.94% |
| 2024-03-18 | 48.80 | 49.06 | 0.30 | 0.62% | 47.03 | 49.29 | 18043 | 8703.48 | 1.55% |
| 2024-03-15 | 48.10 | 48.76 | -0.04 | -0.08% | 47.60 | 49.89 | 20168 | 9782.31 | 1.73% |
| 2024-03-14 | 50.49 | 48.80 | 0.91 | 1.90% | 48.61 | 51.16 | 46496 | 23187.16 | 4.00% |
| 2024-03-13 | 47.60 | 47.89 | 0.13 | 0.27% | 47.14 | 48.41 | 13622 | 6515.70 | 1.17% |
| 2024-03-12 | 46.63 | 47.76 | 1.13 | 2.42% | 46.63 | 48.50 | 18357 | 8766.89 | 1.58% |
| 2024-03-11 | 44.82 | 46.63 | 1.81 | 4.04% | 44.28 | 46.64 | 19015 | 8694.80 | 1.63% |
| 2024-03-08 | 44.33 | 44.82 | 0.49 | 1.11% | 43.89 | 45.00 | 11272 | 5007.26 | 0.97% |
| 2024-03-07 | 46.00 | 44.33 | -1.50 | -3.27% | 44.33 | 46.28 | 14491 | 6541.92 | 1.25% |
| 2024-03-06 | 46.02 | 45.83 | -0.73 | -1.57% | 44.80 | 46.70 | 15827 | 7224.17 | 1.36% |
| 2024-03-05 | 47.58 | 46.56 | -1.33 | -2.78% | 46.09 | 48.00 | 16752 | 7835.60 | 1.44% |
| 2024-03-04 | 47.50 | 47.89 | 0.46 | 0.97% | 47.23 | 48.45 | 17149 | 8192.61 | 1.47% |
| 2024-03-01 | 48.41 | 47.43 | -0.45 | -0.94% | 47.02 | 48.50 | 14565 | 6906.53 | 1.25% |
| 2024-02-29 | 46.33 | 47.88 | 1.70 | 3.68% | 46.14 | 47.96 | 18744 | 8858.20 | 1.61% |
| 2024-02-28 | 49.00 | 46.18 | -3.09 | -6.27% | 46.00 | 51.20 | 30315 | 14807.65 | 2.61% |
| 2024-02-27 | 46.45 | 49.27 | 2.27 | 4.83% | 46.34 | 49.30 | 21908 | 10537.02 | 1.88% |
| 2024-02-26 | 47.69 | 47.00 | -0.68 | -1.43% | 46.45 | 48.30 | 20433 | 9644.69 | 1.76% |
| 2024-02-23 | 46.90 | 47.68 | 1.31 | 2.83% | 46.41 | 48.30 | 19199 | 9094.62 | 1.65% |
| 2024-02-22 | 46.19 | 46.37 | 0.19 | 0.41% | 45.60 | 46.80 | 13747 | 6374.10 | 1.18% |
| 2024-02-21 | 45.56 | 46.18 | 0.63 | 1.38% | 45.03 | 48.05 | 20927 | 9764.91 | 1.80% |
| 2024-02-20 | 45.35 | 45.55 | -0.45 | -0.98% | 45.02 | 46.29 | 17510 | 7968.00 | 1.50% |
| 2024-02-19 | 47.30 | 46.00 | -1.29 | -2.73% | 45.00 | 48.60 | 24201 | 11240.71 | 2.08% |
| 2024-02-08 | 43.00 | 47.29 | 4.30 | 10.00% | 42.95 | 47.58 | 33485 | 15270.66 | 2.88% |
| 2024-02-07 | 42.47 | 42.99 | 0.20 | 0.47% | 41.97 | 45.59 | 31572 | 13836.86 | 2.71% |
| 2024-02-06 | 37.50 | 42.79 | 4.99 | 13.20% | 36.55 | 43.30 | 38388 | 14953.75 | 3.30% |
| 2024-02-05 | 40.62 | 37.80 | -3.23 | -7.87% | 37.00 | 41.49 | 24398 | 9448.09 | 2.10% |
| 2024-02-02 | 43.03 | 41.03 | -2.00 | -4.65% | 39.00 | 44.45 | 24566 | 10191.84 | 2.11% |
| 2024-02-01 | 46.10 | 43.03 | -3.07 | -6.66% | 42.81 | 46.36 | 23517 | 10408.88 | 2.02% |
| 2024-01-31 | 47.53 | 46.10 | -1.90 | -3.96% | 46.10 | 48.67 | 12608 | 5931.62 | 1.08% |