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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 40.84 | 41.23 | 0.58 | 1.43% | 40.30 | 41.39 | 2983 | 1219.17 | 0.41% |
| 2024-05-16 | 40.70 | 40.65 | -0.05 | -0.12% | 40.62 | 41.43 | 2889 | 1184.31 | 0.40% |
| 2024-05-15 | 41.36 | 40.70 | -0.70 | -1.69% | 40.70 | 41.69 | 4071 | 1677.12 | 0.56% |
| 2024-05-14 | 41.34 | 41.40 | -0.03 | -0.07% | 41.23 | 42.19 | 4116 | 1712.03 | 0.57% |
| 2024-05-13 | 42.62 | 41.43 | -1.37 | -3.20% | 41.31 | 42.62 | 6234 | 2602.37 | 0.86% |
| 2024-05-10 | 43.80 | 42.80 | -1.12 | -2.55% | 42.80 | 44.45 | 5821 | 2522.69 | 0.80% |
| 2024-05-09 | 43.00 | 43.92 | 1.49 | 3.51% | 43.00 | 44.36 | 7621 | 3349.44 | 1.05% |
| 2024-05-08 | 42.45 | 42.43 | -1.02 | -2.35% | 42.26 | 43.45 | 4748 | 2033.24 | 0.66% |
| 2024-05-07 | 42.68 | 43.45 | 0.44 | 1.02% | 42.53 | 43.45 | 6240 | 2688.70 | 0.86% |
| 2024-05-06 | 42.13 | 43.01 | 1.38 | 3.31% | 42.12 | 43.12 | 8504 | 3633.40 | 1.18% |
| 2024-04-30 | 42.72 | 41.63 | -1.47 | -3.41% | 41.31 | 42.75 | 9448 | 3959.98 | 1.31% |
| 2024-04-29 | 40.18 | 43.10 | 2.78 | 6.89% | 40.01 | 43.10 | 12058 | 5085.05 | 1.67% |
| 2024-04-26 | 39.40 | 40.32 | 0.95 | 2.41% | 39.15 | 40.35 | 5286 | 2107.72 | 0.73% |
| 2024-04-25 | 39.35 | 39.37 | 0.00 | 0.00% | 39.20 | 40.12 | 4815 | 1913.00 | 0.67% |
| 2024-04-24 | 39.50 | 39.37 | -0.07 | -0.18% | 38.92 | 39.86 | 4014 | 1577.12 | 0.55% |
| 2024-04-23 | 39.46 | 39.44 | 0.05 | 0.13% | 39.22 | 39.97 | 3361 | 1329.57 | 0.46% |
| 2024-04-22 | 39.30 | 39.39 | -0.12 | -0.30% | 39.04 | 40.00 | 4012 | 1584.96 | 0.55% |
| 2024-04-19 | 40.00 | 39.51 | -0.82 | -2.03% | 39.35 | 40.30 | 4156 | 1648.96 | 0.57% |
| 2024-04-18 | 40.58 | 40.33 | -0.25 | -0.62% | 39.72 | 41.04 | 4634 | 1873.10 | 0.64% |
| 2024-04-17 | 39.81 | 40.58 | 1.38 | 3.52% | 39.81 | 40.88 | 5915 | 2393.63 | 0.82% |
| 2024-04-16 | 41.05 | 39.20 | -2.53 | -6.06% | 39.12 | 41.64 | 7561 | 3028.41 | 1.05% |
| 2024-04-15 | 43.17 | 41.73 | -1.04 | -2.43% | 41.00 | 43.99 | 6691 | 2815.30 | 0.92% |
| 2024-04-12 | 44.12 | 42.77 | -1.26 | -2.86% | 42.77 | 44.21 | 6273 | 2711.11 | 0.87% |
| 2024-04-11 | 44.00 | 44.03 | -0.27 | -0.61% | 43.59 | 45.08 | 6598 | 2929.02 | 0.91% |
| 2024-04-10 | 46.33 | 44.30 | -1.84 | -3.99% | 44.00 | 46.66 | 8672 | 3903.68 | 1.20% |
| 2024-04-09 | 43.48 | 46.14 | 3.03 | 7.03% | 43.03 | 46.40 | 13985 | 6320.28 | 1.93% |
| 2024-04-08 | 45.11 | 43.11 | -1.76 | -3.92% | 43.11 | 45.60 | 5378 | 2371.06 | 0.74% |
| 2024-04-03 | 45.58 | 44.87 | -0.78 | -1.71% | 44.75 | 45.97 | 6576 | 2975.24 | 0.91% |
| 2024-04-02 | 44.51 | 45.65 | 0.78 | 1.74% | 44.39 | 45.97 | 6240 | 2825.38 | 0.86% |
| 2024-04-01 | 43.60 | 44.87 | 1.89 | 4.40% | 43.03 | 45.23 | 8092 | 3611.35 | 1.12% |
| 2024-03-29 | 42.66 | 42.98 | 0.36 | 0.84% | 42.66 | 43.56 | 3510 | 1510.82 | 0.49% |
| 2024-03-28 | 42.01 | 42.62 | 0.18 | 0.42% | 42.01 | 43.19 | 3798 | 1626.06 | 0.53% |
| 2024-03-27 | 43.81 | 42.44 | -1.37 | -3.13% | 42.34 | 43.81 | 4244 | 1830.43 | 0.59% |
| 2024-03-26 | 42.85 | 43.81 | 0.97 | 2.26% | 42.85 | 44.30 | 7535 | 3277.86 | 1.04% |
| 2024-03-25 | 43.88 | 42.84 | -1.04 | -2.37% | 42.80 | 43.88 | 8423 | 3641.39 | 1.17% |
| 2024-03-22 | 45.58 | 43.88 | -1.73 | -3.79% | 43.88 | 45.63 | 8504 | 3776.17 | 1.18% |
| 2024-03-21 | 46.26 | 45.61 | -0.75 | -1.62% | 45.45 | 46.52 | 6716 | 3081.52 | 0.93% |
| 2024-03-20 | 46.30 | 46.36 | 0.00 | 0.00% | 45.96 | 46.72 | 6986 | 3231.69 | 0.97% |
| 2024-03-19 | 46.89 | 46.36 | -0.73 | -1.55% | 46.30 | 47.23 | 6917 | 3224.82 | 0.96% |
| 2024-03-18 | 46.79 | 47.09 | 0.79 | 1.71% | 46.54 | 47.22 | 8686 | 4072.34 | 1.20% |
| 2024-03-15 | 46.59 | 46.30 | -0.32 | -0.69% | 45.70 | 46.79 | 6196 | 2856.91 | 0.86% |
| 2024-03-14 | 47.73 | 46.62 | -1.34 | -2.79% | 46.40 | 48.01 | 5875 | 2772.03 | 0.81% |
| 2024-03-13 | 48.34 | 47.96 | -0.37 | -0.77% | 47.72 | 48.67 | 6289 | 3023.78 | 0.87% |
| 2024-03-12 | 48.64 | 48.33 | -0.55 | -1.13% | 48.12 | 48.86 | 9271 | 4487.32 | 1.28% |
| 2024-03-11 | 46.39 | 48.88 | 2.93 | 6.38% | 46.15 | 49.19 | 13193 | 6343.27 | 1.83% |
| 2024-03-08 | 46.49 | 45.95 | -0.54 | -1.16% | 45.75 | 46.88 | 3326 | 1536.18 | 0.46% |
| 2024-03-07 | 47.12 | 46.49 | -0.63 | -1.34% | 46.47 | 47.59 | 5336 | 2505.81 | 0.74% |
| 2024-03-06 | 46.66 | 47.12 | 0.37 | 0.79% | 46.20 | 47.60 | 4119 | 1929.79 | 0.57% |
| 2024-03-05 | 47.81 | 46.75 | -1.25 | -2.60% | 46.66 | 48.12 | 5364 | 2526.43 | 0.74% |
| 2024-03-04 | 49.10 | 48.00 | -0.88 | -1.80% | 47.85 | 49.28 | 4463 | 2156.41 | 0.62% |
| 2024-03-01 | 49.60 | 48.88 | -0.90 | -1.81% | 48.77 | 49.96 | 5864 | 2881.39 | 0.81% |
| 2024-02-29 | 46.79 | 49.78 | 2.73 | 5.80% | 46.79 | 49.78 | 7034 | 3390.12 | 0.97% |
| 2024-02-28 | 48.82 | 47.05 | -1.55 | -3.19% | 46.86 | 50.46 | 9602 | 4688.92 | 1.33% |
| 2024-02-27 | 47.62 | 48.60 | 0.98 | 2.06% | 47.11 | 48.67 | 4758 | 2288.71 | 0.66% |
| 2024-02-26 | 47.64 | 47.62 | 0.02 | 0.04% | 46.50 | 48.39 | 6472 | 3075.49 | 0.90% |
| 2024-02-23 | 47.50 | 47.60 | 0.35 | 0.74% | 46.71 | 47.74 | 4227 | 1999.38 | 0.59% |
| 2024-02-22 | 47.02 | 47.25 | -0.02 | -0.04% | 46.82 | 48.27 | 4110 | 1948.78 | 0.57% |
| 2024-02-21 | 46.67 | 47.27 | 0.36 | 0.77% | 46.22 | 48.47 | 5242 | 2498.52 | 0.73% |
| 2024-02-20 | 47.69 | 46.91 | -1.00 | -2.09% | 46.40 | 47.70 | 4413 | 2065.96 | 0.61% |
| 2024-02-19 | 48.50 | 47.91 | -0.13 | -0.27% | 46.97 | 48.50 | 6312 | 3007.88 | 0.87% |