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 | 28.49 | 29.30 | 0.56 | 1.95% | 28.01 | 29.87 | 9258 | 2672.44 | 1.50% |
| 2024-05-16 | 28.92 | 28.74 | -0.04 | -0.14% | 28.00 | 28.92 | 11148 | 3176.30 | 1.81% |
| 2024-05-15 | 28.60 | 28.78 | 0.18 | 0.63% | 28.06 | 29.02 | 8356 | 2392.18 | 1.35% |
| 2024-05-14 | 28.68 | 28.60 | 0.16 | 0.56% | 27.68 | 28.68 | 10493 | 2953.04 | 1.70% |
| 2024-05-13 | 42.99 | 41.80 | -0.84 | -1.97% | 40.61 | 43.00 | 8380 | 3490.20 | 1.95% |
| 2024-05-10 | 43.32 | 42.64 | -0.56 | -1.30% | 41.91 | 44.44 | 16222 | 6932.24 | 3.77% |
| 2024-05-09 | 42.63 | 43.20 | 0.78 | 1.84% | 42.40 | 43.31 | 9964 | 4279.71 | 2.32% |
| 2024-05-08 | 41.79 | 42.42 | 0.92 | 2.22% | 41.61 | 43.43 | 14288 | 6077.54 | 3.32% |
| 2024-05-07 | 41.30 | 41.50 | 0.70 | 1.72% | 40.12 | 41.59 | 5355 | 2199.77 | 1.24% |
| 2024-05-06 | 42.55 | 40.80 | -1.24 | -2.95% | 40.54 | 43.20 | 11496 | 4766.49 | 2.67% |
| 2024-04-30 | 42.54 | 42.04 | -0.49 | -1.15% | 41.75 | 43.00 | 6835 | 2883.72 | 1.59% |
| 2024-04-29 | 43.44 | 42.53 | -0.37 | -0.86% | 42.53 | 43.60 | 7213 | 3108.07 | 1.68% |
| 2024-04-26 | 42.33 | 42.90 | 0.35 | 0.82% | 41.86 | 43.90 | 4451 | 1922.83 | 1.03% |
| 2024-04-25 | 43.27 | 42.55 | -1.07 | -2.45% | 42.01 | 44.25 | 5711 | 2452.46 | 1.33% |
| 2024-04-24 | 42.80 | 43.62 | 1.02 | 2.39% | 42.05 | 43.69 | 4302 | 1845.24 | 1.00% |
| 2024-04-23 | 41.09 | 42.60 | 1.47 | 3.57% | 40.53 | 42.62 | 5043 | 2104.96 | 1.17% |
| 2024-04-22 | 41.89 | 41.13 | -0.54 | -1.30% | 39.96 | 41.89 | 3598 | 1472.43 | 0.84% |
| 2024-04-19 | 41.61 | 41.67 | -0.22 | -0.53% | 41.01 | 42.21 | 2807 | 1163.00 | 0.65% |
| 2024-04-18 | 43.80 | 41.89 | -1.10 | -2.56% | 41.53 | 43.80 | 5545 | 2343.95 | 1.29% |
| 2024-04-17 | 41.43 | 42.99 | 2.02 | 4.93% | 41.43 | 44.07 | 7492 | 3215.31 | 1.74% |
| 2024-04-16 | 42.58 | 40.97 | -2.73 | -6.25% | 39.82 | 43.50 | 7388 | 3036.88 | 1.72% |
| 2024-04-15 | 45.80 | 43.70 | -2.31 | -5.02% | 42.02 | 46.19 | 11557 | 5019.86 | 2.69% |
| 2024-04-12 | 48.00 | 46.01 | -1.74 | -3.64% | 45.78 | 48.29 | 6800 | 3186.63 | 1.58% |
| 2024-04-11 | 47.72 | 47.75 | -0.05 | -0.10% | 47.21 | 48.49 | 4927 | 2358.80 | 1.15% |
| 2024-04-10 | 51.51 | 47.80 | -3.09 | -6.07% | 47.40 | 51.99 | 15362 | 7564.52 | 3.57% |
| 2024-04-09 | 48.59 | 50.89 | 1.89 | 3.86% | 47.40 | 50.94 | 19074 | 9452.90 | 4.43% |
| 2024-04-08 | 50.90 | 49.00 | -1.21 | -2.41% | 48.36 | 50.90 | 8983 | 4422.15 | 2.09% |
| 2024-04-03 | 48.80 | 50.21 | 1.11 | 2.26% | 48.06 | 51.00 | 12923 | 6398.27 | 3.00% |
| 2024-04-02 | 48.00 | 49.10 | 1.20 | 2.51% | 47.39 | 49.20 | 12880 | 6243.42 | 2.99% |
| 2024-04-01 | 46.98 | 47.90 | 1.42 | 3.06% | 46.68 | 48.65 | 14282 | 6834.30 | 3.32% |
| 2024-03-29 | 46.53 | 46.48 | -0.05 | -0.11% | 45.80 | 47.17 | 7474 | 3453.98 | 1.74% |
| 2024-03-28 | 46.14 | 46.53 | 0.58 | 1.26% | 45.35 | 47.49 | 7883 | 3674.27 | 1.83% |
| 2024-03-27 | 47.69 | 45.95 | -1.74 | -3.65% | 45.72 | 47.69 | 8820 | 4098.09 | 2.05% |
| 2024-03-26 | 48.89 | 47.69 | -0.85 | -1.75% | 46.82 | 49.80 | 12762 | 6123.64 | 2.97% |
| 2024-03-25 | 49.36 | 48.54 | 1.75 | 3.74% | 47.98 | 49.99 | 16074 | 7867.35 | 3.74% |
| 2024-03-22 | 46.32 | 46.79 | 0.34 | 0.73% | 45.70 | 47.18 | 8628 | 3988.50 | 2.08% |
| 2024-03-21 | 45.93 | 46.45 | 0.52 | 1.13% | 45.92 | 47.99 | 11807 | 5543.28 | 2.84% |
| 2024-03-20 | 45.48 | 45.93 | 0.24 | 0.53% | 45.06 | 46.20 | 6593 | 3015.91 | 1.59% |
| 2024-03-19 | 46.50 | 45.69 | -0.81 | -1.74% | 45.42 | 46.64 | 10465 | 4793.96 | 2.52% |
| 2024-03-18 | 44.20 | 46.50 | 2.45 | 5.56% | 44.20 | 46.70 | 12377 | 5655.59 | 2.98% |
| 2024-03-15 | 43.93 | 44.05 | 0.13 | 0.30% | 43.36 | 44.35 | 5823 | 2550.38 | 1.40% |
| 2024-03-14 | 45.34 | 43.92 | -1.86 | -4.06% | 43.40 | 45.52 | 10994 | 4861.20 | 2.65% |
| 2024-03-13 | 46.38 | 45.78 | -0.53 | -1.14% | 45.51 | 46.38 | 5590 | 2564.63 | 1.35% |
| 2024-03-12 | 46.03 | 46.31 | 0.28 | 0.61% | 44.68 | 46.98 | 11075 | 5071.18 | 2.66% |
| 2024-03-11 | 45.28 | 46.03 | 0.23 | 0.50% | 44.40 | 47.20 | 13377 | 6159.63 | 3.22% |
| 2024-03-08 | 42.31 | 45.80 | 3.49 | 8.25% | 41.64 | 46.19 | 19722 | 8767.21 | 4.75% |
| 2024-03-07 | 41.20 | 42.31 | 1.17 | 2.84% | 40.81 | 43.66 | 15508 | 6591.66 | 3.73% |
| 2024-03-06 | 39.48 | 41.14 | 0.98 | 2.44% | 39.37 | 41.43 | 7191 | 2929.80 | 1.73% |
| 2024-03-05 | 39.78 | 40.16 | -0.23 | -0.57% | 39.32 | 40.92 | 6880 | 2766.02 | 1.66% |
| 2024-03-04 | 41.30 | 40.39 | -0.57 | -1.39% | 39.63 | 41.30 | 7397 | 2986.63 | 1.78% |
| 2024-03-01 | 39.97 | 40.96 | 0.97 | 2.43% | 39.63 | 41.40 | 9527 | 3856.67 | 2.29% |
| 2024-02-29 | 38.00 | 39.99 | 1.99 | 5.24% | 37.76 | 40.05 | 11356 | 4456.29 | 2.73% |
| 2024-02-28 | 41.50 | 38.00 | -2.90 | -7.09% | 38.00 | 41.86 | 14342 | 5732.16 | 3.45% |
| 2024-02-27 | 39.00 | 40.90 | 1.17 | 2.94% | 38.65 | 40.96 | 12043 | 4818.98 | 2.90% |
| 2024-02-26 | 37.40 | 39.73 | 2.44 | 6.54% | 37.40 | 41.61 | 15694 | 6249.19 | 3.78% |
| 2024-02-23 | 36.51 | 37.29 | 1.20 | 3.33% | 35.86 | 37.37 | 7239 | 2644.15 | 1.74% |
| 2024-02-22 | 34.58 | 36.09 | 0.89 | 2.53% | 34.58 | 36.18 | 6634 | 2377.61 | 1.60% |
| 2024-02-21 | 34.02 | 35.20 | 0.62 | 1.79% | 33.81 | 37.21 | 9379 | 3356.15 | 2.26% |
| 2024-02-20 | 34.66 | 34.58 | 0.22 | 0.64% | 33.21 | 34.76 | 7958 | 2707.21 | 1.91% |
| 2024-02-19 | 33.50 | 34.36 | 0.62 | 1.84% | 33.50 | 35.49 | 12045 | 4135.88 | 2.90% |