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 | 40.65 | 40.69 | -0.21 | -0.51% | 40.12 | 41.53 | 2784 | 1130.93 | 0.52% |
| 2024-05-14 | 41.62 | 40.90 | -0.10 | -0.24% | 40.10 | 41.87 | 3498 | 1425.19 | 0.65% |
| 2024-05-13 | 41.14 | 41.00 | -0.50 | -1.20% | 40.02 | 42.30 | 6189 | 2532.06 | 1.15% |
| 2024-05-10 | 43.01 | 41.50 | -1.51 | -3.51% | 41.20 | 43.50 | 4237 | 1791.54 | 0.79% |
| 2024-05-09 | 42.72 | 43.01 | 0.01 | 0.02% | 42.72 | 43.94 | 3621 | 1565.30 | 0.68% |
| 2024-05-08 | 43.39 | 43.00 | -0.51 | -1.17% | 42.34 | 43.72 | 5087 | 2188.20 | 0.95% |
| 2024-05-07 | 41.12 | 43.51 | 2.03 | 4.89% | 41.09 | 44.88 | 9161 | 3958.27 | 1.71% |
| 2024-05-06 | 39.01 | 41.48 | 2.83 | 7.32% | 38.68 | 41.88 | 8024 | 3268.09 | 1.50% |
| 2024-04-30 | 38.98 | 38.65 | -0.43 | -1.10% | 38.25 | 39.74 | 4088 | 1581.89 | 0.76% |
| 2024-04-29 | 39.04 | 39.08 | 0.69 | 1.80% | 38.10 | 39.29 | 3985 | 1544.41 | 0.74% |
| 2024-04-26 | 37.98 | 38.39 | 0.92 | 2.46% | 36.75 | 39.25 | 7190 | 2751.26 | 1.34% |
| 2024-04-25 | 36.22 | 37.47 | 0.52 | 1.41% | 36.22 | 37.98 | 6304 | 2353.41 | 1.18% |
| 2024-04-24 | 35.84 | 36.95 | 1.11 | 3.10% | 35.32 | 37.25 | 6179 | 2242.59 | 1.15% |
| 2024-04-23 | 35.28 | 35.84 | 0.48 | 1.36% | 35.24 | 36.45 | 6181 | 2215.53 | 1.15% |
| 2024-04-22 | 33.88 | 35.36 | 2.17 | 6.54% | 32.42 | 36.47 | 14280 | 5013.59 | 2.66% |
| 2024-04-19 | 33.69 | 33.19 | -0.57 | -1.69% | 32.74 | 33.85 | 3638 | 1209.49 | 0.68% |
| 2024-04-18 | 34.00 | 33.76 | -0.43 | -1.26% | 33.01 | 34.80 | 8231 | 2786.29 | 1.53% |
| 2024-04-17 | 31.77 | 34.19 | 2.64 | 8.37% | 31.77 | 34.71 | 11250 | 3808.97 | 2.10% |
| 2024-04-16 | 36.49 | 31.55 | -5.05 | -13.80% | 31.55 | 36.49 | 9578 | 3221.38 | 1.79% |
| 2024-04-15 | 38.26 | 36.60 | -1.68 | -4.39% | 35.60 | 38.26 | 5724 | 2107.67 | 1.07% |
| 2024-04-12 | 37.89 | 38.28 | 0.07 | 0.18% | 37.54 | 39.30 | 4910 | 1874.43 | 0.92% |
| 2024-04-11 | 37.49 | 38.21 | 0.71 | 1.89% | 37.19 | 38.21 | 4627 | 1747.25 | 0.86% |
| 2024-04-10 | 38.12 | 37.50 | -0.77 | -2.01% | 36.90 | 38.12 | 4270 | 1601.27 | 0.80% |
| 2024-04-09 | 38.44 | 38.27 | 0.28 | 0.74% | 37.66 | 38.64 | 1999 | 762.31 | 0.37% |
| 2024-04-08 | 39.61 | 37.99 | -1.66 | -4.19% | 37.99 | 39.64 | 3477 | 1344.80 | 0.65% |
| 2024-04-03 | 40.65 | 39.65 | -1.00 | -2.46% | 39.22 | 40.65 | 4637 | 1845.17 | 0.86% |
| 2024-04-02 | 40.60 | 40.65 | -0.75 | -1.81% | 40.44 | 41.60 | 4612 | 1889.06 | 0.86% |
| 2024-04-01 | 40.50 | 41.40 | -0.94 | -2.22% | 40.01 | 42.29 | 11205 | 4590.46 | 2.09% |
| 2024-03-29 | 40.74 | 42.34 | 1.62 | 3.98% | 38.10 | 42.89 | 15601 | 6274.14 | 2.91% |
| 2024-03-28 | 36.58 | 40.72 | 2.62 | 6.88% | 36.11 | 41.88 | 8892 | 3566.14 | 1.66% |
| 2024-03-27 | 38.58 | 38.10 | -0.96 | -2.46% | 37.30 | 39.28 | 6406 | 2429.55 | 1.19% |
| 2024-03-26 | 39.46 | 39.06 | -0.67 | -1.69% | 38.54 | 40.18 | 3682 | 1445.88 | 0.69% |
| 2024-03-25 | 41.60 | 39.73 | -1.82 | -4.38% | 39.57 | 41.60 | 5708 | 2312.42 | 1.06% |
| 2024-03-22 | 42.38 | 41.55 | -0.69 | -1.63% | 40.70 | 42.51 | 5789 | 2399.35 | 1.08% |
| 2024-03-21 | 43.49 | 42.24 | -0.99 | -2.29% | 42.08 | 43.84 | 5800 | 2478.99 | 1.08% |
| 2024-03-20 | 42.67 | 43.23 | 0.23 | 0.53% | 42.33 | 43.38 | 3751 | 1609.69 | 0.70% |
| 2024-03-19 | 42.55 | 43.00 | 0.38 | 0.89% | 42.08 | 43.96 | 5200 | 2240.76 | 0.97% |
| 2024-03-18 | 42.31 | 42.62 | 0.32 | 0.76% | 41.51 | 42.78 | 6034 | 2545.28 | 1.12% |
| 2024-03-15 | 42.10 | 42.30 | -0.06 | -0.14% | 41.50 | 42.35 | 3738 | 1565.98 | 0.70% |
| 2024-03-14 | 42.80 | 42.36 | -0.61 | -1.42% | 41.36 | 43.45 | 6347 | 2669.95 | 1.18% |
| 2024-03-13 | 43.15 | 42.97 | 0.18 | 0.42% | 42.41 | 45.02 | 6878 | 3007.16 | 1.28% |
| 2024-03-12 | 41.04 | 42.79 | 1.83 | 4.47% | 40.79 | 43.20 | 8777 | 3727.60 | 1.64% |
| 2024-03-11 | 39.97 | 40.96 | 0.79 | 1.97% | 39.49 | 41.53 | 4332 | 1756.70 | 0.81% |
| 2024-03-08 | 39.12 | 40.17 | 0.56 | 1.41% | 38.52 | 40.50 | 4984 | 1975.30 | 0.93% |
| 2024-03-07 | 41.32 | 39.61 | -1.71 | -4.14% | 39.60 | 42.50 | 5002 | 2041.98 | 0.93% |
| 2024-03-06 | 41.18 | 41.32 | -0.30 | -0.72% | 39.95 | 42.40 | 5983 | 2446.12 | 1.12% |
| 2024-03-05 | 42.33 | 41.62 | -1.03 | -2.42% | 41.02 | 42.37 | 5570 | 2318.75 | 1.04% |
| 2024-03-04 | 42.98 | 42.65 | 0.38 | 0.90% | 41.19 | 43.34 | 7236 | 3047.68 | 1.35% |
| 2024-03-01 | 40.44 | 42.27 | 2.04 | 5.07% | 40.25 | 42.34 | 8631 | 3572.56 | 1.61% |
| 2024-02-29 | 40.45 | 40.23 | 0.70 | 1.77% | 38.89 | 41.00 | 15349 | 6102.84 | 2.86% |
| 2024-02-28 | 44.60 | 39.53 | -4.87 | -10.97% | 39.21 | 45.18 | 12164 | 5214.33 | 2.27% |
| 2024-02-27 | 45.00 | 44.40 | 0.25 | 0.57% | 42.80 | 45.00 | 18773 | 8183.77 | 3.50% |
| 2024-02-26 | 45.20 | 44.15 | -0.73 | -1.63% | 44.01 | 45.20 | 6523 | 2902.67 | 1.22% |
| 2024-02-23 | 44.00 | 44.88 | 0.28 | 0.63% | 43.30 | 45.39 | 7154 | 3190.64 | 1.33% |
| 2024-02-22 | 43.48 | 44.60 | 1.10 | 2.53% | 41.66 | 44.98 | 9120 | 3937.45 | 1.70% |
| 2024-02-21 | 41.50 | 43.50 | 1.47 | 3.50% | 40.51 | 45.45 | 12019 | 5256.82 | 2.24% |
| 2024-02-20 | 41.85 | 42.03 | 0.42 | 1.01% | 40.10 | 42.46 | 6858 | 2840.30 | 1.28% |
| 2024-02-19 | 42.04 | 41.61 | -0.92 | -2.16% | 41.42 | 43.90 | 7341 | 3116.51 | 1.37% |
| 2024-02-08 | 39.00 | 42.53 | 3.79 | 9.78% | 36.53 | 44.99 | 17697 | 7167.74 | 3.35% |
| 2024-02-07 | 36.82 | 38.74 | 1.29 | 3.44% | 34.79 | 42.30 | 14122 | 5336.32 | 2.68% |
| 2024-02-06 | 32.01 | 37.45 | 4.35 | 13.14% | 31.18 | 39.00 | 9166 | 3208.23 | 1.74% |
| 2024-02-05 | 36.00 | 33.10 | -4.88 | -12.85% | 32.00 | 38.80 | 8252 | 2836.49 | 1.56% |