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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 40.90 | 41.63 | 0.43 | 1.04% | 39.12 | 42.90 | 20740 | 8534.95 | 4.66% |
| 2024-05-10 | 42.99 | 41.20 | -1.03 | -2.44% | 40.97 | 43.60 | 14184 | 5969.12 | 3.19% |
| 2024-05-09 | 42.17 | 42.23 | 0.36 | 0.86% | 41.76 | 43.87 | 15460 | 6609.90 | 3.48% |
| 2024-05-08 | 41.20 | 41.87 | 0.43 | 1.04% | 40.89 | 43.55 | 17003 | 7191.74 | 3.82% |
| 2024-05-07 | 40.10 | 41.44 | 1.34 | 3.34% | 39.51 | 41.50 | 14266 | 5829.81 | 3.21% |
| 2024-05-06 | 39.70 | 40.10 | 1.10 | 2.82% | 39.10 | 41.33 | 12779 | 5104.89 | 2.87% |
| 2024-04-30 | 39.71 | 39.00 | -1.80 | -4.41% | 38.80 | 40.44 | 13631 | 5355.27 | 3.06% |
| 2024-04-29 | 38.72 | 40.80 | 2.02 | 5.21% | 38.72 | 40.86 | 13550 | 5453.10 | 3.05% |
| 2024-04-26 | 37.90 | 38.78 | 1.11 | 2.95% | 37.38 | 39.58 | 12054 | 4668.68 | 2.71% |
| 2024-04-25 | 36.72 | 37.67 | 0.49 | 1.32% | 36.72 | 38.80 | 10986 | 4157.45 | 2.47% |
| 2024-04-24 | 35.74 | 37.18 | 1.97 | 5.60% | 35.39 | 37.49 | 12519 | 4586.45 | 2.81% |
| 2024-04-23 | 35.32 | 35.21 | 0.48 | 1.38% | 34.60 | 36.00 | 6933 | 2453.47 | 1.56% |
| 2024-04-22 | 34.45 | 34.73 | -0.42 | -1.19% | 33.12 | 35.45 | 7925 | 2741.62 | 1.78% |
| 2024-04-19 | 36.00 | 35.15 | -0.71 | -1.98% | 34.74 | 36.13 | 7830 | 2767.73 | 1.76% |
| 2024-04-18 | 36.43 | 35.86 | -1.32 | -3.55% | 35.86 | 37.26 | 11431 | 4164.17 | 2.57% |
| 2024-04-17 | 33.88 | 37.18 | 4.58 | 14.05% | 33.88 | 37.37 | 16794 | 6023.10 | 3.78% |
| 2024-04-16 | 36.26 | 32.60 | -4.11 | -11.20% | 32.33 | 36.80 | 14611 | 4909.57 | 3.28% |
| 2024-04-15 | 38.20 | 36.71 | -2.39 | -6.11% | 36.56 | 38.31 | 17001 | 6317.25 | 3.82% |
| 2024-04-12 | 39.41 | 39.10 | -0.18 | -0.46% | 38.83 | 40.45 | 10537 | 4181.47 | 2.37% |
| 2024-04-11 | 38.73 | 39.28 | 0.55 | 1.42% | 38.35 | 40.50 | 13286 | 5266.80 | 2.99% |
| 2024-04-10 | 42.20 | 38.73 | -3.10 | -7.41% | 37.66 | 42.87 | 21106 | 8412.42 | 4.74% |
| 2024-04-09 | 42.45 | 41.83 | -1.12 | -2.61% | 40.23 | 43.78 | 17507 | 7280.68 | 3.94% |
| 2024-04-08 | 46.00 | 42.95 | -3.43 | -7.40% | 42.08 | 46.20 | 25370 | 11185.10 | 5.70% |
| 2024-04-03 | 41.99 | 46.38 | 3.98 | 9.39% | 41.88 | 50.30 | 36479 | 16738.41 | 8.20% |
| 2024-04-02 | 43.50 | 42.40 | -0.50 | -1.17% | 41.71 | 44.18 | 13543 | 5845.60 | 3.04% |
| 2024-04-01 | 42.48 | 42.90 | 0.44 | 1.04% | 42.30 | 43.35 | 12758 | 5464.60 | 2.87% |
| 2024-03-29 | 41.93 | 42.46 | 0.32 | 0.76% | 41.05 | 42.93 | 12052 | 5082.52 | 2.71% |
| 2024-03-28 | 41.10 | 42.14 | 1.03 | 2.51% | 41.01 | 42.95 | 13561 | 5700.72 | 3.05% |
| 2024-03-27 | 45.11 | 41.11 | -4.11 | -9.09% | 40.98 | 45.56 | 18520 | 7942.23 | 4.16% |
| 2024-03-26 | 44.69 | 45.22 | 0.76 | 1.71% | 44.67 | 47.69 | 24626 | 11300.13 | 5.54% |
| 2024-03-25 | 45.70 | 44.46 | -4.32 | -8.86% | 43.99 | 47.86 | 31792 | 14568.87 | 7.15% |
| 2024-03-22 | 47.97 | 48.78 | 1.07 | 2.24% | 47.22 | 51.41 | 45824 | 22767.45 | 10.30% |
| 2024-03-21 | 46.80 | 47.71 | 2.81 | 6.26% | 44.44 | 49.00 | 46404 | 21635.80 | 10.43% |
| 2024-03-20 | 44.00 | 44.90 | 1.05 | 2.39% | 43.29 | 45.37 | 21237 | 9420.85 | 4.77% |
| 2024-03-19 | 43.49 | 43.85 | 0.36 | 0.83% | 43.03 | 45.28 | 23543 | 10400.30 | 5.29% |
| 2024-03-18 | 42.33 | 43.49 | 1.50 | 3.57% | 41.50 | 43.56 | 24684 | 10567.36 | 5.55% |
| 2024-03-15 | 41.86 | 41.99 | -0.39 | -0.92% | 41.01 | 42.50 | 20376 | 8496.42 | 4.58% |
| 2024-03-14 | 42.29 | 42.38 | -0.34 | -0.80% | 41.37 | 43.00 | 20585 | 8687.58 | 4.63% |
| 2024-03-13 | 42.97 | 42.72 | 0.06 | 0.14% | 42.00 | 44.30 | 26176 | 11345.66 | 5.88% |
| 2024-03-12 | 42.80 | 42.66 | 0.00 | 0.00% | 41.98 | 44.30 | 30986 | 13346.72 | 6.97% |
| 2024-03-11 | 41.52 | 42.66 | 0.26 | 0.61% | 41.17 | 43.09 | 29432 | 12418.47 | 6.62% |
| 2024-03-08 | 38.00 | 42.40 | 4.46 | 11.76% | 37.59 | 43.24 | 47426 | 19347.06 | 10.66% |
| 2024-03-07 | 39.64 | 37.94 | -1.19 | -3.04% | 37.86 | 40.00 | 17567 | 6857.03 | 3.95% |
| 2024-03-06 | 38.99 | 39.13 | -0.46 | -1.16% | 38.12 | 40.00 | 24038 | 9391.49 | 5.40% |
| 2024-03-05 | 40.72 | 39.59 | -1.06 | -2.61% | 39.20 | 43.69 | 41707 | 17232.48 | 9.38% |
| 2024-03-04 | 40.90 | 40.65 | 0.89 | 2.24% | 39.00 | 41.60 | 28464 | 11518.89 | 6.40% |
| 2024-03-01 | 39.45 | 39.76 | 1.22 | 3.17% | 38.57 | 40.33 | 24053 | 9477.47 | 5.41% |
| 2024-02-29 | 35.39 | 38.54 | 2.24 | 6.17% | 35.39 | 39.20 | 29165 | 11058.84 | 6.56% |
| 2024-02-28 | 41.30 | 36.30 | -5.09 | -12.30% | 36.28 | 42.30 | 40395 | 15900.84 | 9.08% |
| 2024-02-27 | 39.44 | 41.39 | 1.71 | 4.31% | 38.52 | 41.49 | 30801 | 12456.01 | 6.92% |
| 2024-02-26 | 38.20 | 39.68 | 0.17 | 0.43% | 38.15 | 40.83 | 33196 | 13070.07 | 7.46% |
| 2024-02-23 | 39.39 | 39.51 | 0.13 | 0.33% | 38.14 | 40.58 | 33856 | 13308.66 | 7.61% |
| 2024-02-22 | 36.38 | 39.38 | 1.37 | 3.60% | 36.21 | 40.99 | 39058 | 15014.76 | 8.78% |
| 2024-02-21 | 37.00 | 38.01 | 0.86 | 2.31% | 35.29 | 41.02 | 50054 | 18812.93 | 11.25% |
| 2024-02-20 | 32.67 | 37.15 | 3.49 | 10.37% | 32.03 | 38.59 | 31115 | 10705.02 | 6.99% |
| 2024-02-19 | 31.00 | 33.66 | 3.10 | 10.14% | 31.00 | 34.40 | 25620 | 8295.62 | 5.76% |
| 2024-02-08 | 25.74 | 30.56 | 4.30 | 16.37% | 25.06 | 30.88 | 31125 | 8755.16 | 7.00% |
| 2024-02-07 | 27.43 | 26.26 | -1.54 | -5.54% | 25.61 | 28.25 | 29318 | 7826.38 | 6.59% |
| 2024-02-06 | 28.35 | 27.80 | -0.71 | -2.49% | 25.36 | 29.33 | 24965 | 6852.16 | 5.61% |
| 2024-02-05 | 33.19 | 28.51 | -5.04 | -15.02% | 27.88 | 33.25 | 17986 | 5342.80 | 4.04% |