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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 40.30 | 40.03 | -0.05 | -0.12% | 39.80 | 40.90 | 15407 | 6210.57 | 0.69% |
| 2024-05-17 | 39.34 | 40.08 | 0.78 | 1.98% | 39.01 | 40.16 | 17237 | 6851.41 | 0.77% |
| 2024-05-16 | 39.86 | 39.30 | -0.35 | -0.88% | 39.26 | 40.07 | 14752 | 5836.03 | 0.66% |
| 2024-05-15 | 40.20 | 39.65 | -0.47 | -1.17% | 39.60 | 40.20 | 11578 | 4614.76 | 0.52% |
| 2024-05-14 | 39.88 | 40.12 | 0.43 | 1.08% | 39.42 | 40.49 | 20035 | 8029.21 | 0.89% |
| 2024-05-13 | 41.00 | 39.69 | -1.64 | -3.97% | 39.43 | 41.50 | 33843 | 13619.48 | 1.51% |
| 2024-05-10 | 41.62 | 41.33 | -0.30 | -0.72% | 40.70 | 41.84 | 18910 | 7801.45 | 0.84% |
| 2024-05-09 | 40.83 | 41.63 | 0.78 | 1.91% | 40.68 | 42.17 | 22006 | 9137.60 | 0.98% |
| 2024-05-08 | 41.62 | 40.85 | -0.68 | -1.64% | 40.73 | 42.30 | 17201 | 7072.23 | 0.77% |
| 2024-05-07 | 41.47 | 41.53 | -0.06 | -0.14% | 41.12 | 41.80 | 15237 | 6321.78 | 0.68% |
| 2024-05-06 | 41.56 | 41.59 | 0.63 | 1.54% | 41.40 | 42.43 | 22847 | 9566.63 | 1.02% |
| 2024-04-30 | 41.78 | 40.96 | -0.12 | -0.29% | 39.97 | 41.78 | 35106 | 14345.85 | 1.56% |
| 2024-04-29 | 38.29 | 41.08 | 2.80 | 7.31% | 38.28 | 41.46 | 48476 | 19648.76 | 2.16% |
| 2024-04-26 | 36.47 | 38.28 | 1.81 | 4.96% | 36.37 | 38.35 | 32289 | 12167.87 | 1.44% |
| 2024-04-25 | 36.30 | 36.47 | 0.07 | 0.19% | 35.90 | 37.26 | 24307 | 8888.53 | 1.08% |
| 2024-04-24 | 36.58 | 36.40 | -0.11 | -0.30% | 36.03 | 36.76 | 24427 | 8878.85 | 1.09% |
| 2024-04-23 | 36.21 | 36.51 | -0.08 | -0.22% | 36.21 | 37.16 | 24530 | 8990.73 | 1.09% |
| 2024-04-22 | 35.86 | 36.59 | 0.17 | 0.47% | 35.47 | 37.14 | 24176 | 8803.57 | 1.08% |
| 2024-04-19 | 37.10 | 36.42 | -0.88 | -2.36% | 36.30 | 37.30 | 21237 | 7783.75 | 0.95% |
| 2024-04-18 | 37.37 | 37.30 | -0.15 | -0.40% | 36.41 | 38.15 | 29640 | 11086.62 | 1.32% |
| 2024-04-17 | 35.73 | 37.45 | 1.97 | 5.55% | 35.62 | 37.54 | 31312 | 11566.22 | 1.39% |
| 2024-04-16 | 37.17 | 35.48 | -1.79 | -4.80% | 35.31 | 37.48 | 35021 | 12672.47 | 1.56% |
| 2024-04-15 | 37.65 | 37.27 | -0.37 | -0.98% | 36.50 | 38.24 | 29168 | 10901.67 | 1.30% |
| 2024-04-12 | 37.79 | 37.64 | 0.08 | 0.21% | 37.22 | 38.36 | 21578 | 8149.71 | 0.96% |
| 2024-04-11 | 37.73 | 37.56 | -0.45 | -1.18% | 37.38 | 38.30 | 24980 | 9457.29 | 1.11% |
| 2024-04-10 | 39.20 | 38.01 | -1.15 | -2.94% | 37.75 | 39.30 | 28577 | 10993.90 | 1.27% |
| 2024-04-09 | 37.26 | 39.16 | 1.77 | 4.73% | 37.26 | 39.17 | 33110 | 12726.04 | 1.47% |
| 2024-04-08 | 38.59 | 37.39 | -1.41 | -3.63% | 37.38 | 38.89 | 33183 | 12589.67 | 1.48% |
| 2024-04-03 | 39.37 | 38.80 | -0.70 | -1.77% | 38.57 | 39.73 | 31105 | 12134.25 | 1.38% |
| 2024-04-02 | 40.45 | 39.50 | -0.95 | -2.35% | 39.33 | 40.63 | 32763 | 12979.37 | 1.46% |
| 2024-04-01 | 40.80 | 40.45 | -0.70 | -1.70% | 40.16 | 41.60 | 45431 | 18465.78 | 2.02% |
| 2024-03-29 | 39.98 | 41.15 | 1.17 | 2.93% | 39.04 | 41.24 | 38707 | 15470.36 | 1.72% |
| 2024-03-28 | 39.99 | 39.98 | -0.18 | -0.45% | 39.46 | 40.99 | 30701 | 12327.00 | 1.37% |
| 2024-03-27 | 41.26 | 40.16 | -1.09 | -2.64% | 39.80 | 41.26 | 31721 | 12787.37 | 1.41% |
| 2024-03-26 | 42.14 | 41.25 | -1.05 | -2.48% | 40.89 | 42.61 | 24684 | 10259.31 | 1.10% |
| 2024-03-25 | 44.39 | 42.30 | -2.46 | -5.50% | 42.30 | 44.50 | 38905 | 16756.71 | 1.73% |
| 2024-03-22 | 46.10 | 44.76 | -1.62 | -3.49% | 44.76 | 46.56 | 23404 | 10576.49 | 1.04% |
| 2024-03-21 | 47.29 | 46.38 | -0.73 | -1.55% | 45.63 | 47.77 | 28534 | 13246.18 | 1.27% |
| 2024-03-20 | 47.89 | 47.11 | -0.78 | -1.63% | 46.81 | 48.20 | 25599 | 12104.11 | 1.14% |
| 2024-03-19 | 48.49 | 47.89 | -0.86 | -1.76% | 47.89 | 49.05 | 19334 | 9360.63 | 0.86% |
| 2024-03-18 | 48.78 | 48.75 | 0.49 | 1.02% | 48.10 | 49.23 | 20543 | 9948.01 | 0.91% |
| 2024-03-15 | 48.10 | 48.26 | 0.21 | 0.44% | 47.51 | 48.88 | 22287 | 10714.09 | 0.99% |
| 2024-03-14 | 48.88 | 48.05 | -0.94 | -1.92% | 47.60 | 49.26 | 17206 | 8335.90 | 0.77% |
| 2024-03-13 | 49.20 | 48.99 | -0.18 | -0.37% | 48.86 | 49.85 | 15870 | 7820.86 | 0.71% |
| 2024-03-12 | 49.21 | 49.17 | -0.11 | -0.22% | 48.84 | 50.30 | 19452 | 9601.82 | 0.87% |
| 2024-03-11 | 48.23 | 49.28 | 0.76 | 1.57% | 47.74 | 49.49 | 23377 | 11324.17 | 1.04% |
| 2024-03-08 | 47.80 | 48.52 | 0.72 | 1.51% | 47.45 | 48.88 | 15563 | 7518.54 | 0.69% |
| 2024-03-07 | 49.38 | 47.80 | -1.42 | -2.89% | 47.71 | 50.00 | 23239 | 11367.67 | 1.03% |
| 2024-03-06 | 49.55 | 49.22 | -0.33 | -0.67% | 48.60 | 50.19 | 18560 | 9147.60 | 0.83% |
| 2024-03-05 | 49.99 | 49.55 | -0.50 | -1.00% | 49.30 | 50.76 | 30453 | 15167.90 | 1.36% |
| 2024-03-04 | 51.16 | 50.05 | -0.75 | -1.48% | 49.50 | 51.48 | 27640 | 13891.25 | 1.23% |
| 2024-03-01 | 51.50 | 50.80 | -0.44 | -0.86% | 50.30 | 51.86 | 24913 | 12698.11 | 1.11% |
| 2024-02-29 | 49.00 | 51.24 | 1.83 | 3.70% | 48.90 | 51.35 | 36702 | 18566.16 | 1.63% |
| 2024-02-28 | 52.74 | 49.41 | -2.04 | -3.97% | 49.40 | 54.20 | 41358 | 21454.34 | 1.84% |
| 2024-02-27 | 49.08 | 51.45 | 1.87 | 3.77% | 48.67 | 51.48 | 29393 | 14812.50 | 1.31% |
| 2024-02-26 | 49.47 | 49.58 | -0.04 | -0.08% | 48.48 | 50.27 | 28603 | 14149.70 | 1.27% |
| 2024-02-23 | 49.01 | 49.62 | 0.77 | 1.58% | 48.00 | 49.64 | 23140 | 11328.14 | 1.03% |
| 2024-02-22 | 48.70 | 48.85 | 0.14 | 0.29% | 48.10 | 49.35 | 22523 | 10943.89 | 1.00% |
| 2024-02-21 | 47.88 | 48.71 | 0.46 | 0.95% | 47.50 | 50.38 | 22546 | 11036.22 | 1.00% |
| 2024-02-20 | 48.56 | 48.25 | -0.31 | -0.64% | 47.36 | 48.99 | 21555 | 10322.89 | 0.96% |
| 2024-02-19 | 52.37 | 48.56 | -3.23 | -6.24% | 48.30 | 52.37 | 38110 | 18970.81 | 1.70% |