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 | 39.03 | 40.66 | 1.29 | 3.28% | 39.03 | 40.70 | 18329 | 7296.92 | 2.05% |
| 2024-05-16 | 40.42 | 39.37 | -1.33 | -3.27% | 38.90 | 40.70 | 32293 | 12768.88 | 3.62% |
| 2024-05-15 | 44.78 | 40.70 | -4.36 | -9.68% | 40.20 | 45.06 | 43100 | 18109.27 | 4.83% |
| 2024-05-14 | 43.13 | 45.06 | 1.71 | 3.94% | 42.70 | 45.51 | 24510 | 10916.90 | 2.74% |
| 2024-05-13 | 42.42 | 43.35 | 0.93 | 2.19% | 42.05 | 43.54 | 17481 | 7506.80 | 1.96% |
| 2024-05-10 | 41.88 | 42.42 | 0.66 | 1.58% | 40.99 | 42.85 | 15134 | 6353.97 | 1.69% |
| 2024-05-09 | 41.50 | 41.76 | 0.56 | 1.36% | 40.60 | 42.80 | 13105 | 5453.98 | 1.47% |
| 2024-05-08 | 40.55 | 41.20 | -0.02 | -0.05% | 40.30 | 41.79 | 13936 | 5708.75 | 1.56% |
| 2024-05-07 | 40.36 | 41.22 | 0.24 | 0.59% | 40.27 | 41.50 | 11093 | 4537.49 | 1.24% |
| 2024-05-06 | 41.30 | 40.98 | 1.18 | 2.96% | 39.81 | 41.50 | 16070 | 6499.17 | 1.80% |
| 2024-04-30 | 40.00 | 39.80 | -1.14 | -2.78% | 39.59 | 41.20 | 10421 | 4180.99 | 1.17% |
| 2024-04-29 | 40.48 | 40.94 | 0.42 | 1.04% | 40.11 | 41.58 | 8716 | 3543.99 | 0.98% |
| 2024-04-26 | 40.39 | 40.52 | 0.08 | 0.20% | 40.08 | 41.31 | 14498 | 5891.97 | 1.63% |
| 2024-04-25 | 41.13 | 40.44 | 0.00 | 0.00% | 39.10 | 41.13 | 11580 | 4616.37 | 1.30% |
| 2024-04-24 | 41.20 | 40.44 | 0.15 | 0.37% | 39.00 | 41.20 | 18144 | 7265.62 | 2.04% |
| 2024-04-23 | 37.77 | 40.29 | 2.47 | 6.53% | 37.20 | 40.75 | 20205 | 7945.62 | 2.27% |
| 2024-04-22 | 35.98 | 37.82 | 1.33 | 3.64% | 35.98 | 38.60 | 11914 | 4495.65 | 1.34% |
| 2024-04-19 | 36.18 | 36.49 | -0.11 | -0.30% | 35.60 | 36.99 | 8539 | 3100.97 | 0.96% |
| 2024-04-18 | 35.39 | 36.60 | 1.21 | 3.42% | 34.00 | 37.45 | 18431 | 6673.59 | 2.07% |
| 2024-04-17 | 35.80 | 35.39 | 0.10 | 0.28% | 35.00 | 37.25 | 16723 | 6019.89 | 1.88% |
| 2024-04-16 | 35.33 | 35.29 | -0.25 | -0.70% | 33.93 | 36.27 | 19763 | 6943.06 | 2.22% |
| 2024-04-15 | 37.36 | 35.54 | -1.85 | -4.95% | 34.90 | 37.94 | 20941 | 7543.67 | 2.35% |
| 2024-04-12 | 38.03 | 37.39 | -0.41 | -1.08% | 37.00 | 38.77 | 10654 | 4014.05 | 1.20% |
| 2024-04-11 | 37.50 | 37.80 | -0.81 | -2.10% | 37.37 | 39.08 | 11103 | 4236.73 | 1.25% |
| 2024-04-10 | 40.02 | 38.61 | -1.31 | -3.28% | 38.17 | 40.52 | 15479 | 6017.29 | 1.74% |
| 2024-04-09 | 39.03 | 39.92 | 0.30 | 0.76% | 38.15 | 40.25 | 15224 | 5940.76 | 1.71% |
| 2024-04-08 | 38.90 | 39.62 | 1.69 | 4.46% | 37.93 | 40.50 | 26157 | 10351.56 | 2.94% |
| 2024-04-03 | 38.22 | 37.93 | -0.56 | -1.45% | 37.81 | 39.00 | 13219 | 5063.77 | 1.48% |
| 2024-04-02 | 39.50 | 38.49 | -1.15 | -2.90% | 38.00 | 39.65 | 22672 | 8775.87 | 2.55% |
| 2024-04-01 | 40.48 | 39.64 | -0.63 | -1.56% | 38.60 | 40.89 | 24927 | 9839.18 | 2.80% |
| 2024-03-29 | 40.31 | 40.27 | -0.08 | -0.20% | 39.48 | 41.25 | 11687 | 4723.45 | 1.31% |
| 2024-03-28 | 39.60 | 40.35 | 0.46 | 1.15% | 39.02 | 41.30 | 16527 | 6685.99 | 1.86% |
| 2024-03-27 | 39.62 | 39.89 | 0.27 | 0.68% | 39.23 | 41.38 | 15532 | 6295.62 | 1.74% |
| 2024-03-26 | 38.15 | 39.62 | 1.02 | 2.64% | 38.15 | 40.50 | 15408 | 6082.19 | 1.73% |
| 2024-03-25 | 38.30 | 38.60 | 0.30 | 0.78% | 37.81 | 40.08 | 13625 | 5335.88 | 1.53% |
| 2024-03-22 | 39.16 | 38.30 | -1.08 | -2.74% | 37.97 | 39.34 | 9980 | 3834.74 | 1.12% |
| 2024-03-21 | 39.96 | 39.38 | -0.59 | -1.48% | 38.90 | 41.60 | 10789 | 4321.11 | 1.21% |
| 2024-03-20 | 40.30 | 39.97 | -0.33 | -0.82% | 39.88 | 41.17 | 9652 | 3907.54 | 1.08% |
| 2024-03-19 | 40.67 | 40.30 | -0.39 | -0.96% | 40.01 | 41.39 | 8474 | 3443.10 | 0.95% |
| 2024-03-18 | 40.08 | 40.69 | 1.20 | 3.04% | 38.60 | 40.91 | 17344 | 6934.98 | 1.95% |
| 2024-03-15 | 39.48 | 39.49 | -0.79 | -1.96% | 39.33 | 42.19 | 29558 | 11972.90 | 3.32% |
| 2024-03-14 | 42.99 | 40.28 | 1.95 | 5.09% | 39.86 | 44.50 | 70498 | 29353.79 | 7.92% |
| 2024-03-13 | 36.55 | 38.33 | 2.44 | 6.80% | 35.87 | 39.00 | 22182 | 8390.26 | 2.49% |
| 2024-03-12 | 35.59 | 35.89 | 0.20 | 0.56% | 35.30 | 36.70 | 14399 | 5205.20 | 1.62% |
| 2024-03-11 | 34.25 | 35.69 | 1.39 | 4.05% | 33.70 | 35.85 | 15040 | 5241.34 | 1.69% |
| 2024-03-08 | 31.83 | 34.30 | 2.15 | 6.69% | 31.60 | 34.48 | 16681 | 5556.51 | 1.87% |
| 2024-03-07 | 33.06 | 32.15 | -1.50 | -4.46% | 31.90 | 33.65 | 13123 | 4258.96 | 1.47% |
| 2024-03-06 | 33.40 | 33.65 | 0.03 | 0.09% | 32.46 | 33.97 | 12243 | 4072.19 | 1.38% |
| 2024-03-05 | 34.50 | 33.62 | -1.46 | -4.16% | 33.16 | 35.82 | 13105 | 4442.22 | 1.47% |
| 2024-03-04 | 33.80 | 35.08 | 1.22 | 3.60% | 33.80 | 36.20 | 23194 | 8186.25 | 2.60% |
| 2024-03-01 | 33.93 | 33.86 | -0.07 | -0.21% | 33.35 | 34.34 | 11595 | 3920.19 | 1.30% |
| 2024-02-29 | 31.85 | 33.93 | 2.11 | 6.63% | 31.30 | 34.20 | 19460 | 6427.63 | 2.19% |
| 2024-02-28 | 34.56 | 31.82 | -2.17 | -6.38% | 31.82 | 36.30 | 25518 | 8824.81 | 2.87% |
| 2024-02-27 | 33.43 | 33.99 | 0.19 | 0.56% | 33.14 | 34.69 | 8854 | 3001.27 | 0.99% |
| 2024-02-26 | 33.15 | 33.80 | 0.20 | 0.60% | 32.68 | 34.98 | 20851 | 7057.37 | 2.34% |
| 2024-02-23 | 32.00 | 33.60 | 1.72 | 5.40% | 31.70 | 33.62 | 23009 | 7609.65 | 2.58% |
| 2024-02-22 | 31.56 | 31.88 | 0.27 | 0.85% | 31.12 | 31.99 | 11885 | 3754.42 | 1.33% |
| 2024-02-21 | 32.20 | 31.61 | -0.39 | -1.22% | 30.65 | 32.20 | 18929 | 5928.43 | 2.13% |
| 2024-02-20 | 32.80 | 32.00 | -1.20 | -3.61% | 31.52 | 33.04 | 18920 | 6074.98 | 2.12% |
| 2024-02-19 | 30.98 | 33.20 | 2.27 | 7.34% | 30.93 | 33.30 | 25912 | 8344.24 | 2.91% |