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 | 43.20 | 43.12 | 0.03 | 0.07% | 43.12 | 44.15 | 108808 | 47360.11 | 1.67% |
| 2024-05-09 | 40.25 | 43.09 | 2.78 | 6.90% | 40.19 | 43.28 | 154956 | 65590.44 | 2.39% |
| 2024-05-08 | 40.81 | 40.31 | -0.56 | -1.37% | 40.01 | 40.81 | 60503 | 24380.04 | 0.93% |
| 2024-05-07 | 39.50 | 40.87 | 1.34 | 3.39% | 39.25 | 41.16 | 123968 | 50243.30 | 1.91% |
| 2024-05-06 | 39.86 | 39.53 | -0.12 | -0.30% | 39.35 | 40.66 | 119460 | 47588.07 | 1.84% |
| 2024-04-30 | 38.50 | 39.65 | 0.75 | 1.93% | 37.25 | 40.35 | 160239 | 62888.45 | 2.47% |
| 2024-04-29 | 38.38 | 38.90 | 0.56 | 1.46% | 38.18 | 39.84 | 113144 | 44246.00 | 1.74% |
| 2024-04-26 | 37.84 | 38.34 | 0.48 | 1.27% | 37.30 | 38.79 | 96397 | 36688.59 | 1.48% |
| 2024-04-25 | 38.48 | 37.86 | -0.75 | -1.94% | 37.76 | 38.77 | 45290 | 17203.65 | 0.70% |
| 2024-04-24 | 38.56 | 38.61 | 0.24 | 0.63% | 37.74 | 38.65 | 53069 | 20245.88 | 0.82% |
| 2024-04-23 | 39.55 | 38.37 | -1.33 | -3.35% | 38.14 | 39.55 | 69048 | 26680.90 | 1.06% |
| 2024-04-22 | 39.20 | 39.70 | 0.75 | 1.93% | 38.60 | 40.36 | 97121 | 38492.73 | 1.49% |
| 2024-04-19 | 38.20 | 38.95 | 0.65 | 1.70% | 37.92 | 39.51 | 67306 | 26105.57 | 1.04% |
| 2024-04-18 | 37.01 | 38.30 | 1.08 | 2.90% | 36.71 | 38.56 | 53351 | 20216.62 | 0.82% |
| 2024-04-17 | 36.60 | 37.22 | 0.97 | 2.68% | 36.30 | 37.50 | 59920 | 22139.24 | 0.92% |
| 2024-04-16 | 37.62 | 36.25 | -1.59 | -4.20% | 36.19 | 38.12 | 55822 | 20644.63 | 0.86% |
| 2024-04-15 | 37.80 | 37.84 | 0.02 | 0.05% | 37.20 | 38.46 | 40897 | 15504.55 | 0.63% |
| 2024-04-12 | 38.11 | 37.82 | -0.48 | -1.25% | 37.82 | 38.58 | 35881 | 13711.68 | 0.55% |
| 2024-04-11 | 38.12 | 38.30 | 0.00 | 0.00% | 37.84 | 38.81 | 32544 | 12490.42 | 0.50% |
| 2024-04-10 | 38.30 | 38.30 | -0.10 | -0.26% | 37.56 | 38.62 | 42858 | 16324.98 | 0.66% |
| 2024-04-09 | 37.92 | 38.40 | 0.80 | 2.13% | 37.70 | 38.73 | 33128 | 12670.13 | 0.51% |
| 2024-04-08 | 38.99 | 37.60 | -1.40 | -3.59% | 37.52 | 38.99 | 57993 | 22036.83 | 0.89% |
| 2024-04-03 | 38.79 | 39.00 | 0.15 | 0.39% | 38.52 | 39.86 | 75189 | 29377.40 | 1.16% |
| 2024-04-02 | 38.59 | 38.85 | 0.32 | 0.83% | 37.82 | 39.15 | 59249 | 22849.23 | 0.91% |
| 2024-04-01 | 37.07 | 38.53 | 1.71 | 4.64% | 37.06 | 38.79 | 67829 | 25963.37 | 1.04% |
| 2024-03-29 | 37.00 | 36.82 | -0.38 | -1.02% | 36.24 | 37.25 | 52645 | 19295.21 | 0.81% |
| 2024-03-28 | 36.20 | 37.20 | 1.16 | 3.22% | 36.00 | 37.45 | 62504 | 23085.46 | 0.96% |
| 2024-03-27 | 37.30 | 36.04 | -1.33 | -3.56% | 36.00 | 37.47 | 55737 | 20397.25 | 0.86% |
| 2024-03-26 | 37.71 | 37.37 | -0.33 | -0.88% | 36.76 | 37.90 | 63128 | 23519.74 | 0.97% |
| 2024-03-25 | 38.82 | 37.70 | -1.19 | -3.06% | 37.70 | 38.82 | 71605 | 27290.58 | 1.10% |
| 2024-03-22 | 40.00 | 38.89 | -1.11 | -2.78% | 38.85 | 40.00 | 62919 | 24620.11 | 0.97% |
| 2024-03-21 | 40.26 | 40.00 | -0.25 | -0.62% | 39.46 | 40.63 | 60742 | 24325.07 | 0.93% |
| 2024-03-20 | 40.38 | 40.25 | -0.09 | -0.22% | 39.65 | 40.64 | 62226 | 24986.18 | 0.96% |
| 2024-03-19 | 40.65 | 40.34 | -0.26 | -0.64% | 40.25 | 41.57 | 82614 | 33713.22 | 1.27% |
| 2024-03-18 | 39.95 | 40.60 | 0.67 | 1.68% | 39.71 | 40.80 | 86235 | 34684.13 | 1.33% |
| 2024-03-15 | 39.05 | 39.93 | 0.78 | 1.99% | 38.96 | 39.95 | 63731 | 25146.14 | 0.98% |
| 2024-03-14 | 39.96 | 39.15 | -1.15 | -2.85% | 38.83 | 40.11 | 71911 | 28382.96 | 1.11% |
| 2024-03-13 | 40.66 | 40.30 | -0.19 | -0.47% | 40.23 | 41.28 | 93933 | 38268.64 | 1.45% |
| 2024-03-12 | 40.84 | 40.49 | 0.44 | 1.10% | 40.16 | 41.36 | 87920 | 35775.58 | 1.35% |
| 2024-03-11 | 38.82 | 40.05 | 1.06 | 2.72% | 38.77 | 40.29 | 79136 | 31326.98 | 1.22% |
| 2024-03-08 | 39.48 | 38.99 | -0.60 | -1.52% | 38.21 | 39.82 | 80125 | 31074.66 | 1.23% |
| 2024-03-07 | 40.53 | 39.59 | -0.89 | -2.20% | 39.59 | 40.87 | 59380 | 23887.21 | 0.91% |
| 2024-03-06 | 40.11 | 40.48 | 0.37 | 0.92% | 39.50 | 41.51 | 83801 | 34005.46 | 1.29% |
| 2024-03-05 | 39.50 | 40.11 | -0.15 | -0.37% | 39.25 | 40.75 | 81796 | 32818.52 | 1.26% |
| 2024-03-04 | 40.98 | 40.26 | -0.50 | -1.23% | 39.53 | 41.57 | 75806 | 30556.13 | 1.17% |
| 2024-03-01 | 40.09 | 40.76 | 0.74 | 1.85% | 39.60 | 40.95 | 82517 | 33177.44 | 1.27% |
| 2024-02-29 | 38.98 | 40.02 | 0.97 | 2.48% | 38.85 | 40.08 | 87557 | 34564.52 | 1.35% |
| 2024-02-28 | 40.28 | 39.05 | -1.29 | -3.20% | 38.98 | 41.28 | 92471 | 37253.57 | 1.42% |
| 2024-02-27 | 39.02 | 40.34 | 0.89 | 2.26% | 38.86 | 40.39 | 80146 | 31720.92 | 1.23% |
| 2024-02-26 | 39.03 | 39.45 | 0.12 | 0.31% | 38.50 | 40.10 | 77970 | 30609.20 | 1.20% |
| 2024-02-23 | 39.50 | 39.33 | -0.17 | -0.43% | 38.66 | 39.50 | 75381 | 29411.04 | 1.16% |
| 2024-02-22 | 39.13 | 39.50 | 0.18 | 0.46% | 38.83 | 39.63 | 64812 | 25385.68 | 1.00% |
| 2024-02-21 | 39.36 | 39.32 | -0.17 | -0.43% | 38.94 | 40.48 | 59195 | 23541.89 | 0.91% |
| 2024-02-20 | 39.50 | 39.49 | -0.10 | -0.25% | 38.94 | 39.86 | 45951 | 18129.83 | 0.71% |
| 2024-02-19 | 42.72 | 39.59 | -2.29 | -5.47% | 39.09 | 42.72 | 99100 | 39673.56 | 1.53% |
| 2024-02-08 | 41.16 | 41.88 | 1.40 | 3.46% | 40.41 | 43.58 | 100801 | 42815.33 | 1.55% |
| 2024-02-07 | 37.79 | 40.48 | 2.98 | 7.95% | 37.59 | 40.89 | 128319 | 50950.09 | 1.98% |
| 2024-02-06 | 34.96 | 37.50 | 2.77 | 7.98% | 33.22 | 37.70 | 90164 | 32531.94 | 1.39% |
| 2024-02-05 | 34.26 | 34.73 | 0.57 | 1.67% | 31.35 | 35.13 | 88851 | 29659.32 | 1.37% |
| 2024-02-02 | 35.60 | 34.16 | -1.34 | -3.77% | 33.02 | 36.07 | 63778 | 22026.13 | 0.98% |