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 | 40.30 | 40.00 | -1.73 | -4.15% | 38.88 | 40.48 | 75914 | 30171.51 | 6.19% |
| 2024-05-08 | 37.12 | 41.73 | 4.29 | 11.46% | 37.11 | 41.97 | 106102 | 42296.32 | 8.65% |
| 2024-05-07 | 37.00 | 37.44 | 0.55 | 1.49% | 36.24 | 38.01 | 31117 | 11573.69 | 2.54% |
| 2024-05-06 | 36.18 | 36.89 | 1.53 | 4.33% | 35.88 | 37.50 | 27476 | 10111.42 | 2.24% |
| 2024-04-30 | 35.96 | 35.36 | -0.65 | -1.81% | 34.83 | 36.10 | 25471 | 9006.09 | 2.08% |
| 2024-04-29 | 33.80 | 36.01 | 1.81 | 5.29% | 33.61 | 36.20 | 39310 | 13912.20 | 3.21% |
| 2024-04-26 | 32.51 | 34.20 | 1.51 | 4.62% | 32.24 | 34.36 | 35843 | 12048.61 | 2.92% |
| 2024-04-25 | 32.00 | 32.69 | 0.23 | 0.71% | 31.90 | 33.29 | 25920 | 8503.08 | 2.11% |
| 2024-04-24 | 32.45 | 32.46 | -0.38 | -1.16% | 31.88 | 32.83 | 19835 | 6426.53 | 1.62% |
| 2024-04-23 | 32.90 | 32.84 | 0.33 | 1.02% | 32.00 | 33.51 | 25446 | 8341.41 | 2.07% |
| 2024-04-22 | 31.94 | 32.51 | 0.49 | 1.53% | 31.39 | 32.87 | 26321 | 8518.42 | 2.15% |
| 2024-04-19 | 32.99 | 32.02 | -1.58 | -4.70% | 31.96 | 33.29 | 30419 | 9842.88 | 2.48% |
| 2024-04-18 | 33.80 | 33.60 | -0.49 | -1.44% | 32.88 | 34.50 | 27675 | 9353.75 | 2.26% |
| 2024-04-17 | 32.68 | 34.09 | 1.59 | 4.89% | 32.66 | 34.29 | 37601 | 12640.72 | 3.07% |
| 2024-04-16 | 35.85 | 32.50 | -3.45 | -9.60% | 32.35 | 36.00 | 41261 | 13903.32 | 3.36% |
| 2024-04-15 | 36.96 | 35.95 | -1.72 | -4.57% | 35.31 | 37.88 | 27461 | 10007.36 | 2.24% |
| 2024-04-12 | 39.01 | 37.67 | -1.34 | -3.44% | 37.56 | 39.22 | 21883 | 8330.70 | 1.78% |
| 2024-04-11 | 39.64 | 39.01 | -0.90 | -2.26% | 38.60 | 40.10 | 23484 | 9185.19 | 1.91% |
| 2024-04-10 | 41.00 | 39.91 | -1.27 | -3.08% | 39.72 | 41.08 | 18760 | 7565.64 | 1.53% |
| 2024-04-09 | 38.90 | 41.18 | 2.03 | 5.19% | 38.63 | 41.45 | 30044 | 12070.48 | 2.45% |
| 2024-04-08 | 40.60 | 39.15 | -2.52 | -6.05% | 39.04 | 41.19 | 32668 | 13020.25 | 2.66% |
| 2024-04-03 | 42.33 | 41.67 | -0.89 | -2.09% | 41.64 | 43.28 | 20641 | 8734.05 | 1.68% |
| 2024-04-02 | 43.42 | 42.56 | -0.83 | -1.91% | 42.26 | 43.51 | 20951 | 8925.84 | 1.71% |
| 2024-04-01 | 41.51 | 43.39 | 1.92 | 4.63% | 41.51 | 43.47 | 25549 | 10880.89 | 2.08% |
| 2024-03-29 | 41.70 | 41.47 | -0.53 | -1.26% | 40.70 | 42.71 | 23493 | 9762.69 | 1.92% |
| 2024-03-28 | 41.68 | 42.00 | 0.06 | 0.14% | 41.15 | 42.84 | 32883 | 13838.00 | 2.68% |
| 2024-03-27 | 42.89 | 41.94 | -0.62 | -1.46% | 41.88 | 43.60 | 30021 | 12855.23 | 2.45% |
| 2024-03-26 | 43.85 | 42.56 | -1.80 | -4.06% | 41.84 | 44.08 | 37585 | 16083.76 | 3.06% |
| 2024-03-25 | 45.20 | 44.36 | -0.73 | -1.62% | 43.88 | 48.10 | 37850 | 17293.38 | 3.09% |
| 2024-03-22 | 47.15 | 45.09 | -2.11 | -4.47% | 44.84 | 47.15 | 39059 | 17770.81 | 3.19% |
| 2024-03-21 | 48.60 | 47.20 | -2.21 | -4.47% | 46.75 | 48.97 | 50633 | 24164.41 | 4.13% |
| 2024-03-20 | 47.69 | 49.41 | 1.62 | 3.39% | 47.20 | 51.18 | 63417 | 31198.50 | 5.17% |
| 2024-03-19 | 49.40 | 47.79 | -1.73 | -3.49% | 47.60 | 50.15 | 61999 | 30148.38 | 5.06% |
| 2024-03-18 | 45.97 | 49.52 | 4.40 | 9.75% | 44.61 | 49.58 | 88584 | 41922.22 | 7.22% |
| 2024-03-15 | 46.70 | 45.12 | -1.58 | -3.38% | 44.34 | 48.50 | 64824 | 29840.81 | 5.29% |
| 2024-03-14 | 47.69 | 46.70 | 2.20 | 4.94% | 46.10 | 49.93 | 118550 | 56482.95 | 9.67% |
| 2024-03-13 | 43.63 | 44.50 | 0.57 | 1.30% | 43.00 | 45.20 | 53353 | 23466.93 | 4.35% |
| 2024-03-12 | 41.33 | 43.93 | 2.60 | 6.29% | 41.33 | 45.20 | 80275 | 35120.02 | 6.55% |
| 2024-03-11 | 39.62 | 41.33 | 2.25 | 5.76% | 39.06 | 41.33 | 52573 | 21183.17 | 4.29% |
| 2024-03-08 | 39.45 | 39.08 | -0.08 | -0.20% | 38.57 | 40.20 | 35022 | 13703.61 | 2.86% |
| 2024-03-07 | 40.75 | 39.16 | -2.77 | -6.61% | 39.10 | 41.56 | 48104 | 19347.90 | 3.92% |
| 2024-03-06 | 41.95 | 41.93 | -0.25 | -0.59% | 40.89 | 42.75 | 31228 | 13035.31 | 2.55% |
| 2024-03-05 | 43.93 | 42.18 | -2.32 | -5.21% | 41.80 | 43.93 | 45522 | 19391.87 | 3.71% |
| 2024-03-04 | 43.31 | 44.50 | 1.15 | 2.65% | 43.21 | 46.35 | 67790 | 30302.52 | 5.53% |
| 2024-03-01 | 43.50 | 43.35 | 0.35 | 0.81% | 42.61 | 43.69 | 33982 | 14673.15 | 2.77% |
| 2024-02-29 | 40.79 | 43.00 | 1.80 | 4.37% | 40.60 | 43.37 | 49787 | 21047.89 | 4.06% |
| 2024-02-28 | 45.87 | 41.20 | -4.00 | -8.85% | 41.20 | 46.98 | 69899 | 31180.26 | 5.70% |
| 2024-02-27 | 43.84 | 45.20 | 1.08 | 2.45% | 43.16 | 45.20 | 51150 | 22511.49 | 4.17% |
| 2024-02-26 | 43.00 | 44.12 | 1.28 | 2.99% | 42.52 | 44.85 | 54507 | 23859.00 | 4.44% |
| 2024-02-23 | 42.16 | 42.84 | 0.60 | 1.42% | 41.24 | 42.86 | 41404 | 17410.79 | 3.38% |
| 2024-02-22 | 41.30 | 42.24 | 0.51 | 1.22% | 41.08 | 42.40 | 33972 | 14222.87 | 2.77% |
| 2024-02-21 | 40.70 | 41.73 | 0.66 | 1.61% | 40.10 | 42.97 | 47555 | 19853.28 | 3.88% |
| 2024-02-20 | 40.00 | 41.07 | 1.06 | 2.65% | 39.50 | 41.70 | 41648 | 16981.77 | 3.40% |
| 2024-02-19 | 40.80 | 40.01 | -1.97 | -4.69% | 39.07 | 41.88 | 51215 | 20648.38 | 4.18% |
| 2024-02-08 | 40.40 | 41.98 | 1.42 | 3.50% | 40.21 | 42.88 | 28251 | 11789.59 | 2.57% |
| 2024-02-07 | 40.00 | 40.56 | 1.37 | 3.50% | 39.30 | 42.46 | 36499 | 14989.54 | 3.32% |
| 2024-02-06 | 35.60 | 39.19 | 2.99 | 8.26% | 33.70 | 40.00 | 29974 | 10998.93 | 2.73% |
| 2024-02-05 | 39.38 | 36.20 | -3.30 | -8.35% | 35.01 | 39.49 | 27838 | 10320.56 | 2.53% |
| 2024-02-02 | 42.22 | 39.50 | -2.73 | -6.46% | 37.85 | 42.99 | 30104 | 12123.51 | 2.74% |
| 2024-02-01 | 42.34 | 42.23 | -0.15 | -0.35% | 42.00 | 43.96 | 23278 | 9986.26 | 2.12% |
| 2024-01-31 | 42.49 | 42.38 | -4.96 | -10.48% | 42.00 | 44.57 | 32909 | 14289.51 | 2.99% |
| 2024-01-30 | 48.82 | 47.34 | -1.90 | -3.86% | 47.34 | 49.30 | 14379 | 6937.25 | 1.31% |