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 | 38.27 | 39.25 | 1.14 | 2.99% | 37.58 | 39.45 | 8607 | 3318.76 | 4.45% |
| 2024-05-16 | 38.18 | 38.11 | 0.34 | 0.90% | 37.96 | 38.70 | 7969 | 3053.73 | 4.12% |
| 2024-05-15 | 38.97 | 37.77 | -1.10 | -2.83% | 37.70 | 39.34 | 7722 | 2966.24 | 3.99% |
| 2024-05-14 | 38.92 | 38.87 | 0.31 | 0.80% | 38.55 | 39.48 | 5474 | 2131.64 | 2.83% |
| 2024-05-13 | 40.08 | 38.56 | -2.06 | -5.07% | 38.33 | 40.08 | 8877 | 3457.51 | 4.59% |
| 2024-05-10 | 41.90 | 40.62 | -1.33 | -3.17% | 40.55 | 42.08 | 9337 | 3821.77 | 4.83% |
| 2024-05-09 | 40.40 | 41.95 | 1.51 | 3.73% | 40.40 | 42.33 | 9546 | 3976.71 | 4.94% |
| 2024-05-08 | 41.81 | 40.44 | -1.36 | -3.25% | 40.30 | 41.82 | 8301 | 3397.94 | 4.29% |
| 2024-05-07 | 40.96 | 41.80 | 0.84 | 2.05% | 40.41 | 41.84 | 12281 | 5068.35 | 6.35% |
| 2024-05-06 | 40.90 | 40.96 | 0.36 | 0.89% | 40.80 | 41.82 | 9926 | 4101.11 | 5.13% |
| 2024-04-30 | 42.65 | 40.60 | -2.85 | -6.56% | 40.12 | 42.68 | 19974 | 8183.69 | 10.33% |
| 2024-04-29 | 40.80 | 43.45 | 2.62 | 6.42% | 40.62 | 43.50 | 12913 | 5500.37 | 6.68% |
| 2024-04-26 | 39.40 | 40.83 | 1.14 | 2.87% | 39.26 | 41.19 | 8497 | 3441.68 | 4.39% |
| 2024-04-25 | 40.00 | 39.69 | -0.67 | -1.66% | 39.56 | 40.80 | 6819 | 2744.84 | 3.53% |
| 2024-04-24 | 39.82 | 40.36 | 0.87 | 2.20% | 39.50 | 40.50 | 6752 | 2706.05 | 3.49% |
| 2024-04-23 | 38.35 | 39.49 | 1.16 | 3.03% | 38.35 | 39.80 | 5702 | 2236.56 | 2.95% |
| 2024-04-22 | 37.98 | 38.33 | 0.05 | 0.13% | 36.70 | 38.96 | 7313 | 2780.34 | 3.78% |
| 2024-04-19 | 38.75 | 38.28 | -1.26 | -3.19% | 37.81 | 39.69 | 8493 | 3275.55 | 4.39% |
| 2024-04-18 | 39.61 | 39.54 | 0.01 | 0.03% | 38.46 | 40.57 | 9520 | 3784.43 | 4.92% |
| 2024-04-17 | 36.98 | 39.53 | 3.36 | 9.29% | 36.98 | 39.79 | 12890 | 4972.53 | 6.67% |
| 2024-04-16 | 39.30 | 36.17 | -3.42 | -8.64% | 36.10 | 39.30 | 12709 | 4736.67 | 6.57% |
| 2024-04-15 | 42.17 | 39.59 | -2.79 | -6.58% | 38.81 | 42.81 | 11929 | 4825.39 | 6.17% |
| 2024-04-12 | 43.22 | 42.38 | -0.73 | -1.69% | 42.11 | 43.80 | 7172 | 3079.20 | 3.71% |
| 2024-04-11 | 43.40 | 43.11 | -0.59 | -1.35% | 43.00 | 44.50 | 6339 | 2781.50 | 3.28% |
| 2024-04-10 | 45.70 | 43.70 | -2.22 | -4.83% | 42.76 | 45.79 | 11040 | 4854.81 | 5.71% |
| 2024-04-09 | 45.36 | 45.92 | 0.34 | 0.75% | 44.90 | 46.20 | 6267 | 2859.76 | 3.24% |
| 2024-04-08 | 47.40 | 45.58 | -2.02 | -4.24% | 45.52 | 47.59 | 8786 | 4053.19 | 4.54% |
| 2024-04-03 | 49.47 | 47.60 | -1.98 | -3.99% | 46.91 | 49.47 | 15324 | 7328.50 | 7.93% |
| 2024-04-02 | 50.85 | 49.58 | -1.42 | -2.78% | 48.80 | 51.54 | 12864 | 6440.02 | 6.65% |
| 2024-04-01 | 51.50 | 51.00 | -0.96 | -1.85% | 50.39 | 51.81 | 13401 | 6829.19 | 6.93% |
| 2024-03-29 | 50.15 | 51.96 | 2.06 | 4.13% | 49.00 | 52.77 | 14544 | 7364.85 | 7.52% |
| 2024-03-28 | 48.36 | 49.90 | 2.32 | 4.88% | 47.61 | 50.65 | 14116 | 6994.47 | 7.30% |
| 2024-03-27 | 50.53 | 47.58 | -2.95 | -5.84% | 47.49 | 50.72 | 12624 | 6122.69 | 6.53% |
| 2024-03-26 | 52.91 | 50.53 | -2.67 | -5.02% | 49.51 | 53.45 | 17054 | 8731.35 | 8.82% |
| 2024-03-25 | 57.89 | 53.20 | -3.89 | -6.81% | 52.55 | 58.38 | 19076 | 10683.97 | 9.87% |
| 2024-03-22 | 56.68 | 57.09 | 0.40 | 0.71% | 56.30 | 58.00 | 16639 | 9556.16 | 8.61% |
| 2024-03-21 | 58.76 | 56.69 | -2.38 | -4.03% | 56.16 | 58.88 | 27108 | 15500.81 | 14.02% |
| 2024-03-20 | 60.00 | 59.07 | -1.42 | -2.35% | 57.44 | 60.26 | 30181 | 17623.20 | 15.61% |
| 2024-03-19 | 59.94 | 60.49 | 0.42 | 0.70% | 58.63 | 66.55 | 35864 | 22266.17 | 18.55% |
| 2024-03-18 | 56.15 | 60.07 | 3.59 | 6.36% | 55.18 | 60.08 | 18271 | 10648.74 | 9.45% |
| 2024-03-15 | 54.00 | 56.48 | 1.80 | 3.29% | 52.88 | 57.25 | 17191 | 9497.81 | 8.89% |
| 2024-03-14 | 52.50 | 54.68 | 2.18 | 4.15% | 51.66 | 54.68 | 16429 | 8742.24 | 8.50% |
| 2024-03-13 | 51.95 | 52.50 | 0.92 | 1.78% | 51.39 | 52.78 | 9530 | 4955.54 | 4.93% |
| 2024-03-12 | 51.51 | 51.58 | 0.83 | 1.64% | 50.25 | 51.90 | 6703 | 3432.30 | 3.47% |
| 2024-03-11 | 50.83 | 50.75 | -0.15 | -0.29% | 49.15 | 50.87 | 7995 | 4002.63 | 4.13% |
| 2024-03-08 | 48.80 | 50.90 | 2.10 | 4.30% | 48.80 | 52.88 | 13249 | 6711.18 | 6.85% |
| 2024-03-07 | 51.11 | 48.80 | -2.30 | -4.50% | 48.73 | 52.20 | 8397 | 4238.41 | 4.34% |
| 2024-03-06 | 50.88 | 51.10 | 0.00 | 0.00% | 48.80 | 52.00 | 10366 | 5223.28 | 5.36% |
| 2024-03-05 | 52.00 | 51.10 | -1.73 | -3.27% | 50.51 | 52.62 | 8972 | 4605.45 | 4.64% |
| 2024-03-04 | 52.52 | 52.83 | 0.68 | 1.30% | 50.38 | 53.50 | 10135 | 5290.21 | 5.24% |
| 2024-03-01 | 52.81 | 52.15 | -0.65 | -1.23% | 51.17 | 52.83 | 13304 | 6916.43 | 6.88% |
| 2024-02-29 | 48.72 | 52.80 | 2.80 | 5.60% | 48.02 | 53.96 | 17083 | 8715.20 | 8.83% |
| 2024-02-28 | 54.70 | 50.00 | -4.11 | -7.60% | 50.00 | 60.00 | 16832 | 9141.02 | 8.70% |
| 2024-02-27 | 50.43 | 54.11 | 3.01 | 5.89% | 50.03 | 54.20 | 8260 | 4313.99 | 4.27% |
| 2024-02-26 | 49.65 | 51.10 | 1.43 | 2.88% | 49.18 | 52.70 | 7278 | 3712.63 | 3.76% |
| 2024-02-23 | 49.25 | 49.67 | 0.94 | 1.93% | 48.16 | 50.00 | 4416 | 2163.65 | 2.28% |
| 2024-02-22 | 47.50 | 48.73 | 1.71 | 3.64% | 46.69 | 48.80 | 5201 | 2483.49 | 2.69% |
| 2024-02-21 | 45.11 | 47.02 | 0.52 | 1.12% | 44.80 | 49.39 | 7068 | 3328.65 | 3.66% |
| 2024-02-20 | 46.86 | 46.50 | -0.90 | -1.90% | 44.00 | 46.86 | 8127 | 3677.28 | 4.20% |
| 2024-02-19 | 46.51 | 47.40 | 1.62 | 3.54% | 45.80 | 48.51 | 6980 | 3285.40 | 3.61% |