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 | 42.50 | 41.02 | -1.40 | -3.30% | 40.71 | 42.50 | 12581 | 5192.04 | 2.23% |
| 2024-05-09 | 42.32 | 42.42 | 0.45 | 1.07% | 41.58 | 42.77 | 10736 | 4539.57 | 1.90% |
| 2024-05-08 | 43.55 | 41.97 | -1.46 | -3.36% | 41.90 | 43.55 | 14010 | 5952.09 | 2.48% |
| 2024-05-07 | 44.44 | 43.43 | -0.60 | -1.36% | 43.00 | 44.85 | 16366 | 7168.86 | 2.90% |
| 2024-05-06 | 44.28 | 44.03 | 0.74 | 1.71% | 43.30 | 44.57 | 15984 | 7020.59 | 2.83% |
| 2024-04-30 | 43.85 | 43.29 | -0.66 | -1.50% | 42.62 | 44.39 | 19578 | 8479.32 | 3.47% |
| 2024-04-29 | 43.55 | 43.95 | 0.41 | 0.94% | 43.44 | 44.44 | 20390 | 8948.24 | 3.61% |
| 2024-04-26 | 40.03 | 43.54 | 4.14 | 10.51% | 40.03 | 45.25 | 34754 | 14960.05 | 6.15% |
| 2024-04-25 | 39.31 | 39.40 | -0.18 | -0.45% | 39.16 | 40.10 | 13061 | 5165.42 | 2.31% |
| 2024-04-24 | 38.37 | 39.58 | 1.57 | 4.13% | 37.91 | 39.89 | 16626 | 6538.28 | 2.94% |
| 2024-04-23 | 37.29 | 38.01 | 0.71 | 1.90% | 37.28 | 38.42 | 11823 | 4479.48 | 2.09% |
| 2024-04-22 | 37.07 | 37.30 | -0.38 | -1.01% | 35.42 | 37.54 | 15860 | 5812.55 | 2.81% |
| 2024-04-19 | 38.51 | 37.68 | -1.48 | -3.78% | 37.40 | 38.97 | 13301 | 5045.26 | 2.35% |
| 2024-04-18 | 38.44 | 39.16 | 0.18 | 0.46% | 37.50 | 40.20 | 18835 | 7314.04 | 3.33% |
| 2024-04-17 | 36.56 | 38.98 | 3.24 | 9.07% | 36.56 | 39.30 | 19904 | 7623.98 | 3.52% |
| 2024-04-16 | 38.56 | 35.74 | -2.86 | -7.41% | 35.60 | 38.56 | 20384 | 7434.14 | 3.61% |
| 2024-04-15 | 40.99 | 38.60 | -2.71 | -6.56% | 38.10 | 41.36 | 18896 | 7463.63 | 3.34% |
| 2024-04-12 | 40.25 | 41.31 | 1.19 | 2.97% | 40.25 | 42.97 | 21535 | 8938.37 | 3.81% |
| 2024-04-11 | 40.00 | 40.12 | -0.18 | -0.45% | 39.33 | 41.05 | 18480 | 7441.30 | 3.27% |
| 2024-04-10 | 43.18 | 40.30 | -2.79 | -6.47% | 39.70 | 43.18 | 22714 | 9305.19 | 4.02% |
| 2024-04-09 | 43.45 | 43.09 | -0.51 | -1.17% | 42.47 | 43.81 | 12494 | 5356.68 | 2.21% |
| 2024-04-08 | 44.30 | 43.60 | -0.75 | -1.69% | 43.06 | 44.60 | 15871 | 6964.18 | 2.81% |
| 2024-04-03 | 45.95 | 44.35 | -1.60 | -3.48% | 43.45 | 46.08 | 21235 | 9417.07 | 3.76% |
| 2024-04-02 | 48.39 | 45.95 | -3.45 | -6.98% | 45.62 | 49.30 | 32873 | 15518.52 | 5.82% |
| 2024-04-01 | 44.60 | 49.40 | 6.22 | 14.40% | 44.10 | 51.00 | 48345 | 23451.91 | 8.56% |
| 2024-03-29 | 42.41 | 43.18 | 0.67 | 1.58% | 41.62 | 43.36 | 13921 | 5928.28 | 2.46% |
| 2024-03-28 | 42.30 | 42.51 | 0.63 | 1.50% | 41.57 | 43.96 | 20566 | 8800.67 | 3.64% |
| 2024-03-27 | 45.60 | 41.88 | -3.80 | -8.32% | 41.80 | 46.07 | 30441 | 13209.08 | 5.39% |
| 2024-03-26 | 46.66 | 45.68 | -1.12 | -2.39% | 45.02 | 47.93 | 24062 | 11234.70 | 4.26% |
| 2024-03-25 | 49.00 | 46.80 | -2.61 | -5.28% | 46.72 | 49.80 | 24722 | 11961.31 | 4.38% |
| 2024-03-22 | 50.49 | 49.41 | -1.36 | -2.68% | 48.97 | 51.18 | 26269 | 13089.06 | 4.65% |
| 2024-03-21 | 51.19 | 50.77 | -0.49 | -0.96% | 50.53 | 51.97 | 19752 | 10097.38 | 3.50% |
| 2024-03-20 | 51.94 | 51.26 | -0.92 | -1.76% | 50.56 | 52.66 | 27879 | 14351.20 | 4.93% |
| 2024-03-19 | 50.27 | 52.18 | 1.32 | 2.60% | 49.85 | 54.20 | 37618 | 19529.23 | 6.66% |
| 2024-03-18 | 51.50 | 50.86 | -0.06 | -0.12% | 49.81 | 51.79 | 30665 | 15601.54 | 5.43% |
| 2024-03-15 | 49.59 | 50.92 | 0.79 | 1.58% | 48.87 | 51.18 | 23524 | 11778.11 | 4.16% |
| 2024-03-14 | 49.00 | 50.13 | 0.47 | 0.95% | 49.00 | 51.88 | 24605 | 12371.04 | 4.36% |
| 2024-03-13 | 51.51 | 49.66 | -1.14 | -2.24% | 49.24 | 51.98 | 18953 | 9552.13 | 3.35% |
| 2024-03-12 | 50.20 | 50.80 | 0.50 | 0.99% | 49.05 | 51.30 | 26442 | 13282.01 | 4.68% |
| 2024-03-11 | 48.28 | 50.30 | 0.77 | 1.55% | 48.00 | 50.48 | 23828 | 11755.23 | 4.22% |
| 2024-03-08 | 47.90 | 49.53 | 2.27 | 4.80% | 47.46 | 49.88 | 29493 | 14413.41 | 5.22% |
| 2024-03-07 | 49.10 | 47.26 | -1.84 | -3.75% | 46.98 | 49.96 | 25863 | 12491.56 | 4.58% |
| 2024-03-06 | 48.99 | 49.10 | -0.86 | -1.72% | 48.01 | 50.41 | 31202 | 15329.37 | 5.52% |
| 2024-03-05 | 48.67 | 49.96 | 0.00 | 0.00% | 48.03 | 52.64 | 39044 | 19757.28 | 6.91% |
| 2024-03-04 | 49.61 | 49.96 | 1.78 | 3.69% | 47.52 | 50.60 | 44782 | 22150.02 | 7.93% |
| 2024-03-01 | 46.30 | 48.18 | 1.97 | 4.26% | 46.10 | 49.68 | 24787 | 11950.29 | 4.67% |
| 2024-02-29 | 43.80 | 46.21 | 2.54 | 5.82% | 43.56 | 47.05 | 18982 | 8691.24 | 3.58% |
| 2024-02-28 | 51.00 | 43.67 | -5.04 | -10.35% | 43.60 | 51.00 | 29828 | 14204.92 | 5.62% |
| 2024-02-27 | 44.91 | 48.71 | 3.59 | 7.96% | 44.35 | 49.20 | 24557 | 11540.12 | 4.63% |
| 2024-02-26 | 44.04 | 45.12 | 0.70 | 1.58% | 43.71 | 45.98 | 23144 | 10417.86 | 4.36% |
| 2024-02-23 | 44.64 | 44.42 | 0.89 | 2.04% | 43.20 | 45.40 | 21769 | 9658.87 | 4.11% |
| 2024-02-22 | 43.86 | 43.53 | 0.78 | 1.82% | 42.71 | 45.50 | 16898 | 7380.01 | 3.19% |
| 2024-02-21 | 42.29 | 42.75 | -0.75 | -1.72% | 41.33 | 44.60 | 21265 | 9093.67 | 4.01% |
| 2024-02-20 | 42.42 | 43.50 | 0.42 | 0.97% | 41.12 | 45.57 | 29700 | 13004.46 | 5.60% |
| 2024-02-19 | 38.40 | 43.08 | 6.08 | 16.43% | 38.40 | 43.88 | 31085 | 12694.74 | 5.86% |
| 2024-02-08 | 34.84 | 37.00 | 2.79 | 8.16% | 34.00 | 37.50 | 17488 | 6234.26 | 3.30% |
| 2024-02-07 | 35.78 | 34.21 | -1.49 | -4.17% | 33.22 | 36.36 | 13895 | 4868.30 | 2.62% |
| 2024-02-06 | 32.00 | 35.70 | 2.11 | 6.28% | 31.78 | 36.36 | 12040 | 4122.60 | 2.27% |
| 2024-02-05 | 36.91 | 33.59 | -4.21 | -11.14% | 31.89 | 37.85 | 16391 | 5651.76 | 3.09% |
| 2024-02-02 | 40.80 | 37.80 | -3.20 | -7.80% | 36.51 | 41.63 | 18562 | 7180.88 | 3.50% |