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 | 38.90 | 39.28 | 0.88 | 2.29% | 38.44 | 40.15 | 4711 | 1857.54 | 3.45% |
| 2024-05-16 | 39.90 | 38.40 | -0.72 | -1.84% | 38.40 | 39.90 | 4425 | 1728.96 | 3.24% |
| 2024-05-15 | 39.51 | 39.12 | -0.42 | -1.06% | 38.80 | 40.88 | 3912 | 1560.72 | 2.86% |
| 2024-05-14 | 40.01 | 39.54 | 0.73 | 1.88% | 39.21 | 40.01 | 3020 | 1196.82 | 2.21% |
| 2024-05-13 | 39.51 | 38.81 | -1.19 | -2.98% | 38.35 | 39.51 | 3859 | 1496.27 | 2.82% |
| 2024-05-10 | 41.79 | 40.00 | -1.45 | -3.50% | 39.72 | 41.79 | 5209 | 2112.29 | 3.81% |
| 2024-05-09 | 41.50 | 41.45 | -0.05 | -0.12% | 41.21 | 41.90 | 4285 | 1778.76 | 3.14% |
| 2024-05-08 | 42.00 | 41.50 | -0.51 | -1.21% | 41.35 | 42.37 | 4853 | 2025.44 | 3.55% |
| 2024-05-07 | 41.36 | 42.01 | 0.82 | 1.99% | 40.90 | 42.99 | 8353 | 3511.13 | 6.11% |
| 2024-05-06 | 40.70 | 41.19 | 0.44 | 1.08% | 40.66 | 41.68 | 4767 | 1963.40 | 3.49% |
| 2024-04-30 | 40.74 | 40.75 | 0.15 | 0.37% | 39.91 | 42.30 | 5235 | 2145.05 | 3.83% |
| 2024-04-29 | 38.95 | 40.60 | 1.66 | 4.26% | 38.95 | 41.75 | 8242 | 3370.75 | 6.03% |
| 2024-04-26 | 38.01 | 38.94 | 0.47 | 1.22% | 38.01 | 39.86 | 5774 | 2254.74 | 4.23% |
| 2024-04-25 | 38.38 | 38.47 | -0.23 | -0.59% | 38.10 | 38.92 | 3163 | 1218.59 | 2.31% |
| 2024-04-24 | 37.71 | 38.70 | 0.70 | 1.84% | 37.71 | 39.01 | 3911 | 1512.42 | 2.86% |
| 2024-04-23 | 38.30 | 38.00 | -0.58 | -1.50% | 37.67 | 39.00 | 4006 | 1537.34 | 2.93% |
| 2024-04-22 | 37.05 | 38.58 | 1.13 | 3.02% | 36.33 | 38.85 | 5622 | 2134.11 | 4.11% |
| 2024-04-19 | 36.90 | 37.45 | 0.10 | 0.27% | 36.41 | 38.27 | 4539 | 1695.51 | 3.32% |
| 2024-04-18 | 36.00 | 37.35 | 1.31 | 3.63% | 35.51 | 38.20 | 7095 | 2631.85 | 5.19% |
| 2024-04-17 | 34.99 | 36.04 | 2.24 | 6.63% | 33.82 | 36.14 | 5787 | 2064.40 | 4.23% |
| 2024-04-16 | 35.60 | 33.80 | -2.00 | -5.59% | 33.46 | 35.85 | 6397 | 2171.15 | 4.68% |
| 2024-04-15 | 37.22 | 35.80 | -1.80 | -4.79% | 35.08 | 37.89 | 7946 | 2866.54 | 5.81% |
| 2024-04-12 | 38.85 | 37.60 | -1.28 | -3.29% | 37.46 | 39.28 | 5876 | 2244.95 | 4.30% |
| 2024-04-11 | 39.50 | 38.88 | -0.67 | -1.69% | 38.80 | 39.94 | 4579 | 1799.58 | 3.35% |
| 2024-04-10 | 41.22 | 39.55 | -1.67 | -4.05% | 38.61 | 41.23 | 6313 | 2507.23 | 4.62% |
| 2024-04-09 | 40.47 | 41.22 | 0.83 | 2.05% | 40.33 | 41.60 | 6482 | 2656.61 | 4.74% |
| 2024-04-08 | 42.81 | 40.39 | -2.30 | -5.39% | 40.10 | 42.87 | 9829 | 4025.54 | 7.19% |
| 2024-04-03 | 45.00 | 42.69 | -2.36 | -5.24% | 42.59 | 45.00 | 10054 | 4369.03 | 7.36% |
| 2024-04-02 | 47.38 | 45.05 | -2.22 | -4.70% | 44.72 | 47.40 | 13406 | 6140.89 | 9.81% |
| 2024-04-01 | 48.01 | 47.27 | -1.53 | -3.14% | 46.30 | 48.36 | 18887 | 8882.81 | 13.82% |
| 2024-03-29 | 48.61 | 48.80 | 0.19 | 0.39% | 45.00 | 50.03 | 32274 | 15411.93 | 23.62% |
| 2024-03-28 | 43.98 | 48.61 | 5.59 | 12.99% | 43.00 | 49.97 | 28643 | 13655.77 | 20.96% |
| 2024-03-27 | 42.50 | 43.02 | 0.52 | 1.22% | 41.70 | 44.19 | 10937 | 4719.21 | 8.00% |
| 2024-03-26 | 41.85 | 42.50 | 0.62 | 1.48% | 41.22 | 43.50 | 8305 | 3533.18 | 6.08% |
| 2024-03-25 | 43.55 | 41.88 | -2.04 | -4.64% | 41.80 | 44.90 | 9264 | 4016.34 | 6.78% |
| 2024-03-22 | 44.46 | 43.92 | -0.54 | -1.21% | 43.52 | 45.80 | 9561 | 4253.09 | 7.00% |
| 2024-03-21 | 43.53 | 44.46 | 0.63 | 1.44% | 43.36 | 44.96 | 8024 | 3555.50 | 5.87% |
| 2024-03-20 | 44.50 | 43.83 | -0.34 | -0.77% | 43.37 | 44.77 | 8497 | 3744.95 | 6.22% |
| 2024-03-19 | 43.88 | 44.17 | 0.61 | 1.40% | 43.10 | 45.44 | 12879 | 5718.92 | 9.42% |
| 2024-03-18 | 42.50 | 43.56 | 1.76 | 4.21% | 42.50 | 44.89 | 10459 | 4576.58 | 7.65% |
| 2024-03-15 | 40.48 | 41.80 | 1.32 | 3.26% | 40.48 | 42.00 | 7286 | 3017.89 | 5.33% |
| 2024-03-14 | 41.46 | 40.48 | -1.04 | -2.50% | 39.90 | 41.62 | 7004 | 2850.09 | 5.13% |
| 2024-03-13 | 42.39 | 41.52 | -0.48 | -1.14% | 41.15 | 42.39 | 7707 | 3214.68 | 5.64% |
| 2024-03-12 | 40.99 | 42.00 | 1.65 | 4.09% | 40.36 | 42.39 | 10069 | 4189.28 | 7.37% |
| 2024-03-11 | 39.96 | 40.35 | 1.21 | 3.09% | 39.50 | 40.93 | 10639 | 4285.07 | 7.79% |
| 2024-03-08 | 38.37 | 39.14 | 1.14 | 3.00% | 37.51 | 39.38 | 7396 | 2853.07 | 5.45% |
| 2024-03-07 | 38.62 | 38.00 | -0.47 | -1.22% | 37.79 | 39.50 | 7382 | 2860.99 | 5.44% |
| 2024-03-06 | 37.91 | 38.47 | 0.36 | 0.94% | 37.39 | 38.79 | 7920 | 3022.05 | 5.84% |
| 2024-03-05 | 39.06 | 38.11 | -1.12 | -2.85% | 37.87 | 39.59 | 10129 | 3952.67 | 7.47% |
| 2024-03-04 | 39.36 | 39.23 | 0.23 | 0.59% | 37.85 | 39.75 | 9783 | 3812.12 | 7.21% |
| 2024-03-01 | 38.00 | 39.00 | 1.21 | 3.20% | 37.51 | 39.39 | 11619 | 4475.77 | 8.57% |
| 2024-02-29 | 35.29 | 37.79 | 1.54 | 4.25% | 35.26 | 38.00 | 14840 | 5515.64 | 10.94% |
| 2024-02-28 | 41.64 | 36.25 | -3.05 | -7.76% | 35.81 | 42.67 | 23264 | 9158.96 | 17.15% |
| 2024-02-27 | 37.05 | 39.30 | 2.53 | 6.88% | 36.33 | 39.80 | 14617 | 5606.70 | 10.78% |
| 2024-02-26 | 36.60 | 36.77 | 0.76 | 2.11% | 35.66 | 37.98 | 13791 | 5066.16 | 10.17% |
| 2024-02-23 | 35.77 | 36.01 | 1.21 | 3.48% | 34.65 | 36.20 | 13249 | 4680.58 | 9.77% |
| 2024-02-22 | 33.09 | 34.80 | 1.32 | 3.94% | 33.09 | 35.47 | 11168 | 3851.23 | 8.23% |
| 2024-02-21 | 32.60 | 33.48 | 1.33 | 4.14% | 32.21 | 34.64 | 14238 | 4818.91 | 10.50% |
| 2024-02-20 | 31.44 | 32.15 | 0.85 | 2.72% | 30.68 | 32.50 | 12801 | 4053.10 | 9.44% |
| 2024-02-19 | 30.01 | 31.30 | 1.30 | 4.33% | 29.89 | 32.50 | 14061 | 4367.40 | 10.37% |