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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 40.97 | 41.75 | 0.13 | 0.31% | 40.60 | 42.27 | 17954 | 7476.48 | 1.96% |
| 2024-05-10 | 43.40 | 41.62 | -1.78 | -4.10% | 41.34 | 43.99 | 23902 | 10165.47 | 2.61% |
| 2024-05-09 | 43.00 | 43.40 | 0.41 | 0.95% | 42.75 | 43.88 | 20804 | 9028.81 | 2.27% |
| 2024-05-08 | 43.01 | 42.99 | -1.14 | -2.58% | 42.62 | 44.00 | 24317 | 10508.59 | 2.65% |
| 2024-05-07 | 43.99 | 44.13 | 0.33 | 0.75% | 42.90 | 45.80 | 41150 | 18119.86 | 4.49% |
| 2024-05-06 | 43.74 | 43.80 | 0.55 | 1.27% | 42.70 | 44.88 | 47592 | 20776.57 | 5.19% |
| 2024-04-30 | 45.88 | 43.25 | -1.83 | -4.06% | 41.58 | 46.00 | 59722 | 25773.73 | 6.51% |
| 2024-04-29 | 43.11 | 45.08 | 2.08 | 4.84% | 42.72 | 45.10 | 42364 | 18628.24 | 4.62% |
| 2024-04-26 | 40.50 | 43.00 | 2.62 | 6.49% | 40.30 | 43.45 | 36114 | 15379.29 | 3.94% |
| 2024-04-25 | 40.96 | 40.38 | -0.44 | -1.08% | 40.00 | 41.25 | 24231 | 9838.73 | 2.64% |
| 2024-04-24 | 36.42 | 40.82 | 4.02 | 10.92% | 36.42 | 41.39 | 42520 | 16720.38 | 4.64% |
| 2024-04-23 | 37.60 | 36.80 | -0.40 | -1.08% | 36.20 | 37.99 | 30682 | 11384.51 | 3.35% |
| 2024-04-22 | 36.67 | 37.20 | 0.62 | 1.69% | 34.89 | 37.47 | 21076 | 7625.54 | 2.30% |
| 2024-04-19 | 37.10 | 36.58 | -0.76 | -2.04% | 35.35 | 37.10 | 27416 | 9904.20 | 2.99% |
| 2024-04-18 | 38.38 | 37.34 | -1.45 | -3.74% | 36.81 | 38.99 | 32202 | 12134.41 | 3.51% |
| 2024-04-17 | 36.33 | 38.79 | 2.87 | 7.99% | 36.33 | 38.98 | 38233 | 14369.80 | 4.17% |
| 2024-04-16 | 38.09 | 35.92 | -2.94 | -7.57% | 34.99 | 38.09 | 30374 | 10906.31 | 3.31% |
| 2024-04-15 | 40.67 | 38.86 | -1.91 | -4.68% | 37.69 | 40.96 | 25516 | 9896.11 | 2.78% |
| 2024-04-12 | 40.97 | 40.77 | -0.23 | -0.56% | 40.61 | 42.23 | 17070 | 7040.30 | 1.86% |
| 2024-04-11 | 40.33 | 41.00 | 0.40 | 0.99% | 40.33 | 41.96 | 14945 | 6162.33 | 1.63% |
| 2024-04-10 | 42.25 | 40.60 | -1.63 | -3.86% | 39.78 | 42.25 | 17462 | 7129.98 | 1.90% |
| 2024-04-09 | 42.41 | 42.23 | -0.18 | -0.42% | 41.89 | 43.69 | 20365 | 8679.86 | 2.22% |
| 2024-04-08 | 43.90 | 42.41 | -2.19 | -4.91% | 42.21 | 44.20 | 22508 | 9685.60 | 2.46% |
| 2024-04-03 | 43.08 | 44.60 | 0.42 | 0.95% | 42.08 | 44.76 | 28587 | 12418.01 | 3.12% |
| 2024-04-02 | 46.50 | 44.18 | -1.81 | -3.94% | 43.50 | 47.70 | 30637 | 13827.02 | 3.34% |
| 2024-04-01 | 46.15 | 45.99 | -0.37 | -0.80% | 45.13 | 46.59 | 28072 | 12800.60 | 3.06% |
| 2024-03-29 | 45.00 | 46.36 | 1.25 | 2.77% | 44.00 | 46.70 | 25796 | 11751.72 | 2.81% |
| 2024-03-28 | 43.33 | 45.11 | 1.56 | 3.58% | 43.33 | 46.25 | 32416 | 14612.19 | 3.54% |
| 2024-03-27 | 45.69 | 43.55 | -2.78 | -6.00% | 43.51 | 46.36 | 34150 | 15253.69 | 3.72% |
| 2024-03-26 | 47.43 | 46.33 | -1.38 | -2.89% | 46.09 | 49.75 | 35301 | 16752.48 | 3.85% |
| 2024-03-25 | 50.87 | 47.71 | -3.36 | -6.58% | 47.00 | 52.50 | 44771 | 22405.29 | 4.88% |
| 2024-03-22 | 49.24 | 51.07 | 1.83 | 3.72% | 47.00 | 52.68 | 57082 | 28331.70 | 6.23% |
| 2024-03-21 | 45.42 | 49.24 | 3.19 | 6.93% | 45.40 | 49.50 | 42730 | 20363.49 | 4.66% |
| 2024-03-20 | 45.60 | 46.05 | 0.20 | 0.44% | 44.82 | 46.15 | 25719 | 11714.86 | 2.81% |
| 2024-03-19 | 46.00 | 45.85 | -0.65 | -1.40% | 44.94 | 46.98 | 25783 | 11796.81 | 2.81% |
| 2024-03-18 | 45.30 | 46.50 | 1.14 | 2.51% | 44.90 | 47.17 | 46444 | 21370.63 | 5.07% |
| 2024-03-15 | 44.41 | 45.36 | 0.81 | 1.82% | 43.42 | 45.48 | 32904 | 14613.92 | 3.59% |
| 2024-03-14 | 44.00 | 44.55 | -0.15 | -0.34% | 42.91 | 45.78 | 39291 | 17315.30 | 4.29% |
| 2024-03-13 | 41.50 | 44.70 | 3.23 | 7.79% | 41.50 | 46.00 | 47488 | 20799.90 | 5.18% |
| 2024-03-12 | 41.01 | 41.47 | 0.08 | 0.19% | 40.60 | 42.33 | 28009 | 11611.01 | 3.06% |
| 2024-03-11 | 39.00 | 41.39 | 1.84 | 4.65% | 38.90 | 41.59 | 40572 | 16476.36 | 4.43% |
| 2024-03-08 | 38.24 | 39.55 | 0.93 | 2.41% | 37.60 | 39.62 | 21834 | 8395.39 | 2.38% |
| 2024-03-07 | 39.20 | 38.62 | -0.36 | -0.92% | 37.35 | 39.58 | 19262 | 7453.29 | 2.10% |
| 2024-03-06 | 38.30 | 38.98 | 0.44 | 1.14% | 37.91 | 39.71 | 24817 | 9644.01 | 2.71% |
| 2024-03-05 | 40.73 | 38.54 | -2.83 | -6.84% | 37.90 | 40.73 | 41144 | 16192.72 | 4.49% |
| 2024-03-04 | 42.50 | 41.37 | -0.03 | -0.07% | 39.98 | 42.96 | 33946 | 13810.19 | 3.70% |
| 2024-03-01 | 40.00 | 41.40 | 1.41 | 3.53% | 39.72 | 42.45 | 43638 | 18037.98 | 4.76% |
| 2024-02-29 | 38.42 | 39.99 | 1.54 | 4.01% | 37.90 | 40.88 | 24467 | 9703.55 | 2.67% |
| 2024-02-28 | 42.60 | 38.45 | -3.55 | -8.45% | 38.05 | 44.35 | 38949 | 16201.67 | 4.25% |
| 2024-02-27 | 40.92 | 42.00 | 1.20 | 2.94% | 39.20 | 42.13 | 31307 | 12755.72 | 3.41% |
| 2024-02-26 | 41.60 | 40.80 | -1.00 | -2.39% | 40.00 | 42.37 | 19811 | 8152.66 | 2.16% |
| 2024-02-23 | 42.85 | 41.80 | 1.60 | 3.98% | 40.24 | 42.85 | 18145 | 7459.39 | 1.98% |
| 2024-02-22 | 39.90 | 40.20 | 0.03 | 0.07% | 39.60 | 42.00 | 23305 | 9428.37 | 2.54% |
| 2024-02-21 | 40.00 | 40.17 | -0.22 | -0.54% | 38.49 | 41.55 | 15863 | 6364.68 | 1.73% |
| 2024-02-20 | 39.03 | 40.39 | 1.16 | 2.96% | 37.79 | 40.48 | 21220 | 8474.51 | 2.31% |
| 2024-02-19 | 38.08 | 39.23 | 4.30 | 12.31% | 35.66 | 39.25 | 26534 | 10113.76 | 2.89% |
| 2024-02-08 | 31.60 | 34.93 | 2.98 | 9.33% | 31.30 | 35.38 | 18491 | 6226.32 | 2.02% |
| 2024-02-07 | 30.80 | 31.95 | 0.37 | 1.17% | 28.76 | 33.50 | 31395 | 9999.18 | 3.42% |
| 2024-02-06 | 29.50 | 31.58 | 1.70 | 5.69% | 26.59 | 31.58 | 38144 | 11152.76 | 4.16% |
| 2024-02-05 | 33.12 | 29.88 | -4.76 | -13.74% | 27.71 | 33.74 | 31814 | 9605.11 | 3.47% |