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 | 43.50 | 42.51 | -0.59 | -1.37% | 42.28 | 44.00 | 27257 | 11727.01 | 2.21% |
| 2024-05-08 | 44.27 | 43.10 | -1.85 | -4.12% | 42.00 | 45.30 | 31109 | 13472.72 | 2.53% |
| 2024-05-07 | 45.02 | 44.95 | -0.98 | -2.13% | 44.67 | 45.79 | 18695 | 8457.90 | 1.52% |
| 2024-05-06 | 46.00 | 45.93 | 0.88 | 1.95% | 44.50 | 46.20 | 22386 | 10192.06 | 1.82% |
| 2024-04-30 | 44.79 | 45.05 | -0.13 | -0.29% | 44.43 | 46.15 | 17584 | 7925.28 | 1.43% |
| 2024-04-29 | 44.80 | 45.18 | 0.79 | 1.78% | 44.45 | 47.44 | 23922 | 10931.73 | 1.94% |
| 2024-04-26 | 42.57 | 44.39 | 1.40 | 3.26% | 42.57 | 44.40 | 20875 | 9153.18 | 1.70% |
| 2024-04-25 | 41.73 | 42.99 | 0.81 | 1.92% | 41.06 | 44.17 | 29888 | 12938.73 | 2.43% |
| 2024-04-24 | 41.25 | 42.18 | 0.36 | 0.86% | 40.51 | 42.97 | 25891 | 10904.01 | 2.10% |
| 2024-04-23 | 37.25 | 41.82 | 4.14 | 10.99% | 36.80 | 43.16 | 38519 | 15392.66 | 3.13% |
| 2024-04-22 | 35.08 | 37.68 | 2.28 | 6.44% | 34.31 | 37.75 | 23256 | 8504.35 | 1.89% |
| 2024-04-19 | 37.00 | 35.40 | -1.75 | -4.71% | 34.65 | 37.00 | 24085 | 8547.44 | 1.96% |
| 2024-04-18 | 37.48 | 37.15 | -0.25 | -0.67% | 36.03 | 38.13 | 15993 | 5949.32 | 1.30% |
| 2024-04-17 | 37.80 | 37.40 | 0.19 | 0.51% | 36.85 | 38.35 | 18438 | 6938.62 | 1.50% |
| 2024-04-16 | 39.81 | 37.21 | -2.79 | -6.98% | 36.69 | 40.34 | 23856 | 8995.11 | 1.94% |
| 2024-04-15 | 41.27 | 40.00 | -1.60 | -3.85% | 39.30 | 41.68 | 16555 | 6617.03 | 1.34% |
| 2024-04-12 | 42.44 | 41.60 | -0.66 | -1.56% | 41.36 | 42.44 | 7248 | 3029.20 | 0.59% |
| 2024-04-11 | 42.90 | 42.26 | -0.57 | -1.33% | 42.22 | 43.49 | 5948 | 2542.59 | 0.48% |
| 2024-04-10 | 43.59 | 42.83 | -0.97 | -2.21% | 42.60 | 44.14 | 8259 | 3579.33 | 0.67% |
| 2024-04-09 | 42.39 | 43.80 | 0.92 | 2.15% | 41.80 | 43.80 | 11675 | 4987.94 | 0.95% |
| 2024-04-08 | 42.97 | 42.88 | 0.91 | 2.17% | 42.31 | 44.66 | 22388 | 9735.38 | 1.82% |
| 2024-04-03 | 42.67 | 41.97 | -1.11 | -2.58% | 41.55 | 43.38 | 13793 | 5843.17 | 1.12% |
| 2024-04-02 | 43.68 | 43.08 | -0.52 | -1.19% | 42.00 | 43.68 | 25265 | 10789.23 | 2.05% |
| 2024-04-01 | 45.83 | 43.60 | -1.39 | -3.09% | 42.50 | 45.83 | 23986 | 10415.70 | 1.95% |
| 2024-03-29 | 43.01 | 44.99 | 1.67 | 3.86% | 43.01 | 44.99 | 18264 | 8095.24 | 1.48% |
| 2024-03-28 | 42.77 | 43.32 | -0.09 | -0.21% | 42.75 | 44.00 | 14570 | 6315.22 | 1.18% |
| 2024-03-27 | 43.99 | 43.41 | -0.39 | -0.89% | 43.25 | 45.25 | 15102 | 6697.82 | 1.23% |
| 2024-03-26 | 42.10 | 43.80 | 1.24 | 2.91% | 42.09 | 44.13 | 17819 | 7740.47 | 1.45% |
| 2024-03-25 | 43.25 | 42.56 | -0.86 | -1.98% | 42.27 | 43.78 | 12664 | 5439.81 | 1.03% |
| 2024-03-22 | 44.40 | 43.42 | -0.88 | -1.99% | 43.00 | 44.59 | 12493 | 5451.61 | 1.01% |
| 2024-03-21 | 44.33 | 44.30 | -0.70 | -1.56% | 43.78 | 45.50 | 9653 | 4285.15 | 0.78% |
| 2024-03-20 | 44.72 | 45.00 | 0.18 | 0.40% | 44.47 | 45.34 | 11956 | 5374.78 | 0.97% |
| 2024-03-19 | 45.30 | 44.82 | -0.60 | -1.32% | 44.78 | 46.02 | 13425 | 6085.50 | 1.09% |
| 2024-03-18 | 44.00 | 45.42 | 0.80 | 1.79% | 43.29 | 45.66 | 25808 | 11505.41 | 2.10% |
| 2024-03-15 | 42.47 | 44.62 | 1.40 | 3.24% | 41.50 | 44.62 | 42965 | 18544.99 | 3.49% |
| 2024-03-14 | 43.00 | 43.22 | 3.94 | 10.03% | 42.50 | 46.00 | 69710 | 30794.82 | 5.66% |
| 2024-03-13 | 37.80 | 39.28 | 1.43 | 3.78% | 37.66 | 39.62 | 24932 | 9682.80 | 2.03% |
| 2024-03-12 | 38.25 | 37.85 | -0.15 | -0.39% | 37.75 | 38.55 | 16271 | 6189.67 | 1.32% |
| 2024-03-11 | 37.73 | 38.00 | 0.78 | 2.10% | 36.61 | 38.75 | 28600 | 10822.26 | 2.32% |
| 2024-03-08 | 36.42 | 37.22 | 0.67 | 1.83% | 36.42 | 38.20 | 17137 | 6408.92 | 1.39% |
| 2024-03-07 | 36.20 | 36.55 | -0.31 | -0.84% | 36.20 | 37.77 | 19754 | 7277.81 | 1.60% |
| 2024-03-06 | 36.92 | 36.86 | -0.14 | -0.38% | 36.22 | 37.38 | 15314 | 5628.85 | 1.24% |
| 2024-03-05 | 37.62 | 37.00 | -0.90 | -2.37% | 36.50 | 37.83 | 24365 | 9043.34 | 1.98% |
| 2024-03-04 | 37.26 | 37.90 | 0.65 | 1.74% | 36.88 | 38.96 | 22930 | 8656.67 | 1.86% |
| 2024-03-01 | 37.15 | 37.25 | 0.07 | 0.19% | 36.15 | 37.80 | 24952 | 9260.75 | 2.03% |
| 2024-02-29 | 35.95 | 37.18 | 0.28 | 0.76% | 35.90 | 37.49 | 24236 | 8872.48 | 1.97% |
| 2024-02-28 | 39.60 | 36.90 | -1.60 | -4.16% | 36.32 | 40.50 | 30294 | 11689.60 | 2.46% |
| 2024-02-27 | 36.60 | 38.50 | 1.46 | 3.94% | 36.28 | 38.50 | 25899 | 9681.84 | 2.10% |
| 2024-02-26 | 35.84 | 37.04 | 0.82 | 2.26% | 35.53 | 38.17 | 29801 | 10979.44 | 2.42% |
| 2024-02-23 | 34.27 | 36.22 | 1.98 | 5.78% | 34.23 | 36.38 | 25517 | 9088.15 | 2.07% |
| 2024-02-22 | 33.50 | 34.24 | 0.74 | 2.21% | 33.39 | 34.68 | 19884 | 6771.72 | 1.62% |
| 2024-02-21 | 33.50 | 33.50 | -0.20 | -0.59% | 32.80 | 35.20 | 27013 | 9208.80 | 2.19% |
| 2024-02-20 | 32.70 | 33.70 | 0.73 | 2.21% | 32.25 | 34.98 | 26889 | 9108.15 | 2.18% |
| 2024-02-19 | 32.00 | 32.97 | 1.72 | 5.50% | 31.01 | 34.25 | 42190 | 13832.89 | 3.43% |
| 2024-02-08 | 31.08 | 31.25 | 0.20 | 0.64% | 30.11 | 32.98 | 61218 | 19283.29 | 5.12% |
| 2024-02-07 | 30.65 | 31.05 | 0.40 | 1.31% | 30.65 | 35.98 | 67777 | 22385.63 | 5.67% |
| 2024-02-06 | 26.76 | 30.65 | 3.50 | 12.89% | 24.82 | 32.19 | 48362 | 13978.77 | 4.05% |
| 2024-02-05 | 30.01 | 27.15 | -3.52 | -11.48% | 27.15 | 30.01 | 39595 | 11249.27 | 3.31% |
| 2024-02-02 | 32.17 | 30.67 | -1.50 | -4.66% | 29.42 | 32.46 | 25336 | 7782.40 | 2.12% |
| 2024-02-01 | 32.80 | 32.17 | -1.01 | -3.04% | 31.69 | 33.28 | 19337 | 6260.39 | 1.62% |
| 2024-01-31 | 33.60 | 33.18 | -2.23 | -6.30% | 32.74 | 35.43 | 22827 | 7723.24 | 1.91% |