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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 42.28 | 40.60 | -1.55 | -3.68% | 40.42 | 42.30 | 15035 | 6147.95 | 2.35% |
| 2024-05-09 | 42.68 | 42.15 | 0.94 | 2.28% | 41.12 | 42.79 | 13291 | 5602.28 | 2.08% |
| 2024-05-08 | 42.50 | 41.21 | -1.08 | -2.55% | 40.89 | 42.50 | 11440 | 4745.76 | 1.79% |
| 2024-05-07 | 41.20 | 42.29 | 1.08 | 2.62% | 40.67 | 42.89 | 16008 | 6715.15 | 2.51% |
| 2024-05-06 | 40.81 | 41.21 | 0.51 | 1.25% | 40.78 | 41.68 | 15803 | 6517.35 | 2.47% |
| 2024-04-30 | 42.00 | 40.70 | -1.31 | -3.12% | 40.18 | 42.00 | 21627 | 8846.73 | 3.39% |
| 2024-04-29 | 42.80 | 42.01 | -2.21 | -5.00% | 40.83 | 42.81 | 29597 | 12354.16 | 4.63% |
| 2024-04-26 | 43.67 | 44.22 | 0.93 | 2.15% | 43.00 | 44.33 | 9229 | 4041.00 | 1.45% |
| 2024-04-25 | 43.27 | 43.29 | 0.02 | 0.05% | 43.10 | 44.20 | 6173 | 2692.56 | 0.97% |
| 2024-04-24 | 43.03 | 43.27 | 0.26 | 0.60% | 42.69 | 43.41 | 5894 | 2540.67 | 0.92% |
| 2024-04-23 | 42.70 | 43.01 | 0.70 | 1.65% | 42.40 | 43.09 | 7220 | 3093.19 | 1.13% |
| 2024-04-22 | 43.99 | 42.31 | -1.45 | -3.31% | 42.09 | 43.99 | 11036 | 4722.92 | 1.73% |
| 2024-04-19 | 43.31 | 43.76 | 0.03 | 0.07% | 42.84 | 44.38 | 10181 | 4435.65 | 1.59% |
| 2024-04-18 | 43.99 | 43.73 | -0.08 | -0.18% | 43.20 | 44.70 | 9183 | 4031.92 | 1.44% |
| 2024-04-17 | 42.05 | 43.81 | 2.10 | 5.03% | 42.05 | 45.00 | 10678 | 4651.36 | 1.67% |
| 2024-04-16 | 43.57 | 41.71 | -1.79 | -4.11% | 41.60 | 43.69 | 9355 | 3960.68 | 1.46% |
| 2024-04-15 | 44.51 | 43.50 | -0.75 | -1.69% | 42.38 | 45.22 | 11888 | 5176.85 | 1.86% |
| 2024-04-12 | 43.78 | 44.25 | 0.20 | 0.45% | 43.78 | 44.83 | 6283 | 2787.64 | 0.98% |
| 2024-04-11 | 44.99 | 44.05 | -0.87 | -1.94% | 43.66 | 45.60 | 14926 | 6635.03 | 2.34% |
| 2024-04-10 | 47.75 | 44.92 | -2.84 | -5.95% | 44.77 | 48.26 | 10715 | 4919.87 | 1.68% |
| 2024-04-09 | 48.75 | 47.76 | -1.34 | -2.73% | 47.56 | 49.23 | 7752 | 3733.25 | 1.21% |
| 2024-04-08 | 50.38 | 49.10 | -1.80 | -3.54% | 48.90 | 51.20 | 6579 | 3283.44 | 1.03% |
| 2024-04-03 | 51.49 | 50.90 | -0.59 | -1.15% | 50.16 | 51.76 | 4617 | 2348.40 | 0.72% |
| 2024-04-02 | 53.82 | 51.49 | -2.49 | -4.61% | 51.05 | 54.17 | 7614 | 3947.41 | 1.19% |
| 2024-04-01 | 50.71 | 53.98 | 3.28 | 6.47% | 50.71 | 54.51 | 13267 | 7077.67 | 2.08% |
| 2024-03-29 | 50.75 | 50.70 | 0.53 | 1.06% | 50.00 | 51.55 | 3116 | 1582.32 | 0.49% |
| 2024-03-28 | 49.04 | 50.17 | 0.88 | 1.79% | 49.03 | 50.88 | 5089 | 2552.12 | 0.80% |
| 2024-03-27 | 49.10 | 49.29 | -0.56 | -1.12% | 49.03 | 50.80 | 5166 | 2566.47 | 0.81% |
| 2024-03-26 | 51.10 | 49.85 | -1.85 | -3.58% | 49.17 | 52.35 | 7634 | 3843.92 | 1.20% |
| 2024-03-25 | 53.53 | 51.70 | -2.59 | -4.77% | 51.70 | 54.85 | 9094 | 4869.51 | 1.42% |
| 2024-03-22 | 56.30 | 54.29 | -2.03 | -3.60% | 53.60 | 56.50 | 11808 | 6402.43 | 1.85% |
| 2024-03-21 | 52.26 | 56.32 | 4.22 | 8.10% | 52.26 | 56.56 | 17052 | 9342.50 | 2.67% |
| 2024-03-20 | 52.09 | 52.10 | 0.36 | 0.70% | 51.50 | 52.30 | 4070 | 2114.90 | 0.64% |
| 2024-03-19 | 52.67 | 51.74 | -0.30 | -0.58% | 51.45 | 52.67 | 4678 | 2420.05 | 0.73% |
| 2024-03-18 | 50.78 | 52.04 | 1.23 | 2.42% | 50.61 | 52.17 | 4470 | 2306.14 | 0.70% |
| 2024-03-15 | 50.27 | 50.81 | 0.54 | 1.07% | 50.02 | 51.15 | 5108 | 2585.71 | 0.80% |
| 2024-03-14 | 52.58 | 50.27 | -2.14 | -4.08% | 49.60 | 52.97 | 9979 | 5075.59 | 1.56% |
| 2024-03-13 | 52.64 | 52.41 | -0.23 | -0.44% | 52.20 | 52.90 | 4315 | 2266.30 | 0.68% |
| 2024-03-12 | 53.60 | 52.64 | -0.66 | -1.24% | 52.31 | 53.79 | 7049 | 3722.58 | 1.10% |
| 2024-03-11 | 53.95 | 53.30 | -0.66 | -1.22% | 52.50 | 54.62 | 9001 | 4796.50 | 1.41% |
| 2024-03-08 | 52.24 | 53.96 | 1.16 | 2.20% | 52.08 | 54.40 | 7539 | 4021.33 | 1.41% |
| 2024-03-07 | 54.83 | 52.80 | -2.44 | -4.42% | 52.20 | 54.90 | 14879 | 7951.94 | 2.78% |
| 2024-03-06 | 52.93 | 55.24 | 1.84 | 3.45% | 52.01 | 55.35 | 13484 | 7250.91 | 2.52% |
| 2024-03-05 | 54.80 | 53.40 | -2.19 | -3.94% | 52.25 | 55.51 | 14234 | 7609.44 | 2.66% |
| 2024-03-04 | 56.10 | 55.59 | -2.41 | -4.16% | 52.36 | 57.55 | 19545 | 10658.45 | 3.66% |
| 2024-03-01 | 57.48 | 58.00 | 2.52 | 4.54% | 54.65 | 59.54 | 33251 | 19081.71 | 6.22% |
| 2024-02-29 | 48.55 | 55.48 | 6.03 | 12.19% | 48.01 | 55.50 | 19093 | 9890.82 | 3.57% |
| 2024-02-28 | 51.14 | 49.45 | -1.76 | -3.44% | 49.36 | 53.09 | 13887 | 7132.48 | 2.60% |
| 2024-02-27 | 51.00 | 51.21 | -0.52 | -1.01% | 50.05 | 51.93 | 8384 | 4256.17 | 1.57% |
| 2024-02-26 | 49.35 | 51.73 | 3.30 | 6.81% | 48.61 | 52.78 | 11408 | 5789.16 | 2.13% |
| 2024-02-23 | 48.20 | 48.43 | -0.53 | -1.08% | 46.66 | 49.18 | 7909 | 3763.55 | 1.48% |
| 2024-02-22 | 48.99 | 48.96 | -0.46 | -0.93% | 48.04 | 49.58 | 4920 | 2410.28 | 0.92% |
| 2024-02-21 | 47.01 | 49.42 | 1.90 | 4.00% | 45.70 | 49.48 | 7943 | 3835.83 | 1.49% |
| 2024-02-20 | 48.88 | 47.52 | -1.58 | -3.22% | 47.11 | 49.37 | 3414 | 1628.59 | 0.64% |
| 2024-02-19 | 49.00 | 49.10 | -0.47 | -0.95% | 47.85 | 49.77 | 5081 | 2469.32 | 0.95% |
| 2024-02-08 | 44.33 | 49.57 | 5.24 | 11.82% | 43.11 | 49.99 | 6602 | 3097.67 | 1.23% |
| 2024-02-07 | 45.70 | 44.33 | -1.57 | -3.42% | 43.00 | 47.70 | 6507 | 2974.89 | 1.22% |
| 2024-02-06 | 41.81 | 45.90 | 3.24 | 7.59% | 40.20 | 47.40 | 6051 | 2648.09 | 1.13% |
| 2024-02-05 | 42.94 | 42.66 | -0.56 | -1.30% | 40.15 | 43.87 | 6301 | 2643.96 | 1.18% |
| 2024-02-02 | 45.00 | 43.22 | -2.08 | -4.59% | 42.42 | 45.87 | 4299 | 1895.08 | 0.80% |