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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 39.72 | 38.78 | -0.98 | -2.46% | 38.70 | 39.85 | 27974 | 10920.41 | 1.16% |
| 2024-05-14 | 39.50 | 39.76 | 0.20 | 0.51% | 39.50 | 40.56 | 28931 | 11573.85 | 1.19% |
| 2024-05-13 | 40.70 | 39.56 | -0.93 | -2.30% | 39.38 | 40.80 | 40148 | 15928.10 | 1.66% |
| 2024-05-10 | 41.63 | 40.49 | -1.20 | -2.88% | 40.36 | 41.66 | 39085 | 15918.32 | 1.61% |
| 2024-05-09 | 40.41 | 41.69 | 1.24 | 3.07% | 40.18 | 41.72 | 52295 | 21552.56 | 2.16% |
| 2024-05-08 | 41.00 | 40.45 | -0.72 | -1.75% | 40.39 | 41.78 | 47800 | 19558.89 | 1.97% |
| 2024-05-07 | 41.04 | 41.17 | 0.13 | 0.32% | 40.40 | 41.55 | 47439 | 19414.62 | 1.96% |
| 2024-05-06 | 39.72 | 41.04 | 1.97 | 5.04% | 39.62 | 41.05 | 65627 | 26590.60 | 2.71% |
| 2024-04-30 | 40.06 | 39.07 | -0.92 | -2.30% | 39.00 | 40.19 | 38282 | 15053.72 | 1.58% |
| 2024-04-29 | 38.73 | 39.99 | 1.44 | 3.74% | 38.51 | 40.30 | 62048 | 24655.86 | 2.57% |
| 2024-04-26 | 38.21 | 38.55 | 0.02 | 0.05% | 38.21 | 38.95 | 52879 | 20332.62 | 2.19% |
| 2024-04-25 | 39.32 | 38.53 | -0.75 | -1.91% | 38.53 | 39.57 | 37072 | 14436.27 | 1.54% |
| 2024-04-24 | 40.10 | 39.28 | -0.98 | -2.43% | 39.10 | 40.31 | 29300 | 11549.53 | 1.21% |
| 2024-04-23 | 39.66 | 40.26 | 0.51 | 1.28% | 38.38 | 40.48 | 44729 | 17575.33 | 1.85% |
| 2024-04-22 | 40.40 | 39.75 | -0.75 | -1.85% | 39.03 | 40.75 | 39705 | 15787.16 | 1.65% |
| 2024-04-19 | 41.01 | 40.50 | -0.81 | -1.96% | 40.00 | 41.34 | 25918 | 10511.76 | 1.07% |
| 2024-04-18 | 40.86 | 41.31 | 0.21 | 0.51% | 40.29 | 42.17 | 29534 | 12253.16 | 1.22% |
| 2024-04-17 | 40.79 | 41.10 | 0.72 | 1.78% | 40.61 | 41.69 | 30015 | 12338.25 | 1.24% |
| 2024-04-16 | 41.66 | 40.38 | -1.18 | -2.84% | 40.30 | 42.40 | 28697 | 11829.84 | 1.19% |
| 2024-04-15 | 40.48 | 41.56 | 1.01 | 2.49% | 40.05 | 41.88 | 31100 | 12798.63 | 1.29% |
| 2024-04-12 | 41.10 | 40.55 | -0.63 | -1.53% | 40.55 | 41.48 | 21500 | 8806.15 | 0.89% |
| 2024-04-11 | 41.99 | 41.18 | -0.48 | -1.15% | 41.00 | 42.19 | 26946 | 11179.35 | 1.12% |
| 2024-04-10 | 43.10 | 41.66 | -1.54 | -3.56% | 41.51 | 43.18 | 26804 | 11287.35 | 1.11% |
| 2024-04-09 | 42.44 | 43.20 | 0.70 | 1.65% | 41.58 | 43.30 | 35715 | 15191.26 | 1.48% |
| 2024-04-08 | 45.51 | 42.50 | -2.00 | -4.49% | 42.25 | 45.98 | 63737 | 27503.23 | 2.64% |
| 2024-04-03 | 44.66 | 44.50 | -0.49 | -1.09% | 43.81 | 45.30 | 23892 | 10656.32 | 0.99% |
| 2024-04-02 | 45.42 | 44.99 | -0.65 | -1.42% | 44.61 | 45.56 | 17386 | 7814.96 | 0.72% |
| 2024-04-01 | 44.40 | 45.64 | 1.29 | 2.91% | 44.40 | 45.77 | 24731 | 11161.54 | 1.02% |
| 2024-03-29 | 44.10 | 44.35 | -0.04 | -0.09% | 43.28 | 44.70 | 23109 | 10201.73 | 0.96% |
| 2024-03-28 | 44.10 | 44.39 | -0.01 | -0.02% | 44.10 | 45.18 | 27277 | 12126.65 | 1.13% |
| 2024-03-27 | 44.79 | 44.40 | -0.30 | -0.67% | 43.79 | 45.30 | 24389 | 10834.46 | 1.01% |
| 2024-03-26 | 45.30 | 44.70 | -1.23 | -2.68% | 43.71 | 45.92 | 32044 | 14310.44 | 1.33% |
| 2024-03-25 | 47.26 | 45.93 | -1.25 | -2.65% | 45.50 | 47.87 | 28965 | 13515.03 | 1.20% |
| 2024-03-22 | 48.70 | 47.18 | -1.43 | -2.94% | 46.91 | 48.70 | 22763 | 10784.36 | 0.94% |
| 2024-03-21 | 51.98 | 48.61 | -2.37 | -4.65% | 48.02 | 51.98 | 40077 | 19668.65 | 1.66% |
| 2024-03-20 | 52.78 | 50.98 | -1.77 | -3.36% | 50.81 | 52.81 | 25523 | 13101.29 | 1.06% |
| 2024-03-19 | 54.45 | 52.75 | -1.66 | -3.05% | 52.55 | 54.49 | 20568 | 10926.91 | 0.85% |
| 2024-03-18 | 53.94 | 54.41 | 0.47 | 0.87% | 53.18 | 54.55 | 12864 | 6937.84 | 0.53% |
| 2024-03-15 | 54.24 | 53.94 | 0.24 | 0.45% | 52.72 | 54.68 | 13177 | 7064.67 | 0.55% |
| 2024-03-14 | 54.65 | 53.70 | -0.04 | -0.07% | 53.55 | 55.13 | 14479 | 7843.73 | 0.60% |
| 2024-03-13 | 54.10 | 53.74 | -0.63 | -1.16% | 53.20 | 55.20 | 12894 | 6951.32 | 0.53% |
| 2024-03-12 | 54.20 | 54.37 | 0.76 | 1.42% | 53.41 | 55.20 | 17409 | 9445.85 | 0.72% |
| 2024-03-11 | 52.47 | 53.61 | 1.50 | 2.88% | 51.40 | 53.88 | 14212 | 7470.88 | 0.59% |
| 2024-03-08 | 52.22 | 52.11 | -0.19 | -0.36% | 51.58 | 53.13 | 15573 | 8092.81 | 0.65% |
| 2024-03-07 | 54.31 | 52.30 | -1.58 | -2.93% | 52.30 | 54.34 | 13206 | 7010.67 | 0.55% |
| 2024-03-06 | 53.28 | 53.88 | 0.43 | 0.80% | 52.58 | 54.60 | 13292 | 7115.35 | 0.55% |
| 2024-03-05 | 54.09 | 53.45 | -0.64 | -1.18% | 53.35 | 54.30 | 13335 | 7159.88 | 0.55% |
| 2024-03-04 | 53.79 | 54.09 | 0.07 | 0.13% | 53.30 | 54.68 | 20341 | 10987.59 | 0.84% |
| 2024-03-01 | 55.17 | 54.02 | -1.15 | -2.08% | 53.23 | 55.55 | 20700 | 11148.56 | 0.86% |
| 2024-02-29 | 52.90 | 55.17 | 2.02 | 3.80% | 52.72 | 55.38 | 24137 | 13110.21 | 1.00% |
| 2024-02-28 | 54.33 | 53.15 | -0.88 | -1.63% | 53.07 | 55.95 | 19270 | 10502.73 | 0.80% |
| 2024-02-27 | 53.92 | 54.03 | 0.26 | 0.48% | 52.61 | 54.07 | 16060 | 8602.47 | 0.67% |
| 2024-02-26 | 52.11 | 53.77 | 1.71 | 3.28% | 52.00 | 54.40 | 21956 | 11709.46 | 0.91% |
| 2024-02-23 | 52.20 | 52.06 | -0.67 | -1.27% | 51.64 | 53.40 | 16319 | 8500.34 | 0.68% |
| 2024-02-22 | 53.06 | 52.73 | -0.50 | -0.94% | 52.02 | 53.47 | 13343 | 7017.70 | 0.55% |
| 2024-02-21 | 52.11 | 53.23 | 0.49 | 0.93% | 52.00 | 54.84 | 19827 | 10655.63 | 0.82% |
| 2024-02-20 | 52.55 | 52.74 | -0.29 | -0.55% | 51.33 | 53.49 | 19919 | 10421.68 | 0.83% |
| 2024-02-19 | 54.97 | 53.03 | 0.04 | 0.08% | 52.14 | 54.99 | 25612 | 13664.71 | 1.06% |
| 2024-02-08 | 55.41 | 52.99 | -1.94 | -3.53% | 52.52 | 58.50 | 40888 | 22927.87 | 1.69% |
| 2024-02-07 | 52.01 | 54.93 | 2.96 | 5.70% | 51.97 | 54.99 | 36227 | 19676.56 | 1.50% |
| 2024-02-06 | 42.00 | 51.97 | 6.05 | 13.18% | 42.00 | 52.66 | 25366 | 12459.64 | 1.05% |
| 2024-02-05 | 45.30 | 45.92 | -0.47 | -1.01% | 43.56 | 48.16 | 21902 | 10027.08 | 0.91% |