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 | 40.99 | 39.21 | -1.44 | -3.54% | 38.90 | 41.00 | 34288 | 13526.59 | 2.49% |
| 2024-05-09 | 39.78 | 40.65 | 1.02 | 2.57% | 39.78 | 41.43 | 42582 | 17330.61 | 3.09% |
| 2024-05-08 | 41.20 | 39.63 | -1.71 | -4.14% | 39.46 | 41.20 | 39896 | 16003.17 | 2.90% |
| 2024-05-07 | 39.99 | 41.34 | 1.25 | 3.12% | 39.49 | 41.51 | 53314 | 21694.55 | 3.87% |
| 2024-05-06 | 38.21 | 40.09 | 2.59 | 6.91% | 38.06 | 40.47 | 60375 | 23891.63 | 4.39% |
| 2024-04-30 | 39.50 | 37.50 | -2.07 | -5.23% | 37.49 | 39.76 | 51272 | 19543.94 | 3.73% |
| 2024-04-29 | 36.09 | 39.57 | 3.17 | 8.71% | 36.09 | 40.00 | 91715 | 35485.55 | 6.66% |
| 2024-04-26 | 36.56 | 36.40 | -0.27 | -0.74% | 35.87 | 36.89 | 65387 | 23826.01 | 4.75% |
| 2024-04-25 | 37.37 | 36.67 | -0.83 | -2.21% | 36.62 | 37.74 | 47216 | 17485.37 | 3.43% |
| 2024-04-24 | 37.95 | 37.50 | -0.54 | -1.42% | 37.12 | 38.17 | 39585 | 14861.99 | 2.88% |
| 2024-04-23 | 38.72 | 38.04 | -0.57 | -1.48% | 37.81 | 39.68 | 30314 | 11623.53 | 2.20% |
| 2024-04-22 | 38.47 | 38.61 | 0.09 | 0.23% | 37.56 | 39.80 | 34234 | 13268.95 | 2.49% |
| 2024-04-19 | 39.81 | 38.52 | -1.57 | -3.92% | 38.05 | 40.07 | 40782 | 15765.91 | 2.96% |
| 2024-04-18 | 40.95 | 40.09 | -0.91 | -2.22% | 38.97 | 41.07 | 39467 | 15918.18 | 2.87% |
| 2024-04-17 | 40.54 | 41.00 | 1.52 | 3.85% | 40.00 | 41.47 | 40158 | 16380.42 | 2.92% |
| 2024-04-16 | 42.55 | 39.48 | -2.97 | -7.00% | 39.30 | 42.55 | 26186 | 10564.24 | 1.90% |
| 2024-04-15 | 44.15 | 42.45 | -2.15 | -4.82% | 41.82 | 45.77 | 32346 | 13982.04 | 2.35% |
| 2024-04-12 | 47.85 | 44.60 | -2.95 | -6.20% | 44.55 | 47.85 | 37589 | 17160.47 | 2.73% |
| 2024-04-11 | 48.71 | 47.55 | -1.55 | -3.16% | 47.49 | 49.17 | 15784 | 7619.69 | 1.15% |
| 2024-04-10 | 50.48 | 49.10 | -1.90 | -3.73% | 48.36 | 50.55 | 21331 | 10546.85 | 1.55% |
| 2024-04-09 | 47.47 | 51.00 | 3.53 | 7.44% | 47.45 | 51.20 | 31266 | 15504.90 | 2.27% |
| 2024-04-08 | 49.30 | 47.47 | -2.62 | -5.23% | 47.32 | 49.72 | 23087 | 11171.57 | 1.68% |
| 2024-04-03 | 51.00 | 50.09 | -1.57 | -3.04% | 49.53 | 51.17 | 20592 | 10359.69 | 1.50% |
| 2024-04-02 | 50.55 | 51.66 | 0.82 | 1.61% | 49.26 | 52.41 | 33439 | 17090.03 | 2.43% |
| 2024-04-01 | 49.78 | 50.84 | 1.13 | 2.27% | 49.68 | 50.92 | 23349 | 11769.10 | 1.70% |
| 2024-03-29 | 49.26 | 49.71 | 0.71 | 1.45% | 47.80 | 50.43 | 19092 | 9348.30 | 1.39% |
| 2024-03-28 | 47.66 | 49.00 | 2.00 | 4.26% | 47.29 | 49.87 | 30002 | 14707.62 | 2.18% |
| 2024-03-27 | 50.90 | 47.00 | -4.00 | -7.84% | 46.80 | 50.90 | 25814 | 12544.50 | 1.88% |
| 2024-03-26 | 51.00 | 51.00 | 0.57 | 1.13% | 50.20 | 51.93 | 20129 | 10303.33 | 1.46% |
| 2024-03-25 | 52.75 | 50.43 | -2.66 | -5.01% | 50.27 | 53.09 | 20963 | 10803.28 | 1.52% |
| 2024-03-22 | 54.90 | 53.09 | -2.08 | -3.77% | 52.50 | 55.13 | 22466 | 11981.51 | 1.62% |
| 2024-03-21 | 56.11 | 55.17 | -1.07 | -1.90% | 54.09 | 56.15 | 23496 | 12927.75 | 1.70% |
| 2024-03-20 | 56.25 | 56.24 | -0.15 | -0.27% | 55.49 | 57.63 | 19490 | 10984.28 | 1.41% |
| 2024-03-19 | 58.30 | 56.39 | -2.15 | -3.67% | 56.30 | 58.88 | 25237 | 14466.49 | 1.82% |
| 2024-03-18 | 56.03 | 58.54 | 2.09 | 3.70% | 55.61 | 58.70 | 29510 | 16873.77 | 2.13% |
| 2024-03-15 | 54.54 | 56.45 | 1.71 | 3.12% | 54.38 | 57.47 | 29594 | 16621.59 | 2.14% |
| 2024-03-14 | 55.01 | 54.74 | -0.76 | -1.37% | 53.69 | 55.90 | 22584 | 12398.60 | 1.63% |
| 2024-03-13 | 54.79 | 55.50 | 0.07 | 0.13% | 54.69 | 56.48 | 35381 | 19661.56 | 2.55% |
| 2024-03-12 | 54.40 | 55.43 | 1.82 | 3.39% | 53.16 | 55.97 | 49523 | 27051.32 | 3.57% |
| 2024-03-11 | 50.70 | 53.61 | 3.76 | 7.54% | 50.34 | 54.73 | 57746 | 30183.36 | 4.17% |
| 2024-03-08 | 48.23 | 49.85 | 1.62 | 3.36% | 48.23 | 50.35 | 22822 | 11271.10 | 1.65% |
| 2024-03-07 | 50.71 | 48.23 | -2.35 | -4.65% | 48.21 | 50.71 | 25519 | 12615.36 | 1.84% |
| 2024-03-06 | 48.60 | 50.58 | 1.36 | 2.76% | 48.40 | 51.87 | 30779 | 15425.64 | 2.22% |
| 2024-03-05 | 50.99 | 49.22 | -1.06 | -2.11% | 48.65 | 50.99 | 19304 | 9530.75 | 1.39% |
| 2024-03-04 | 50.06 | 50.28 | -0.24 | -0.48% | 49.68 | 51.23 | 27300 | 13772.92 | 1.97% |
| 2024-03-01 | 51.62 | 50.52 | 0.26 | 0.52% | 49.38 | 51.62 | 25035 | 12611.42 | 1.81% |
| 2024-02-29 | 47.10 | 50.26 | 2.29 | 4.77% | 46.60 | 50.88 | 29055 | 14305.02 | 2.10% |
| 2024-02-28 | 51.59 | 47.97 | -3.35 | -6.53% | 47.97 | 53.37 | 40648 | 20702.34 | 2.93% |
| 2024-02-27 | 50.17 | 51.32 | 1.14 | 2.27% | 49.42 | 51.33 | 21382 | 10736.00 | 1.54% |
| 2024-02-26 | 48.93 | 50.18 | 1.32 | 2.70% | 48.40 | 51.18 | 26596 | 13264.08 | 1.92% |
| 2024-02-23 | 48.23 | 48.86 | 1.35 | 2.84% | 47.40 | 48.98 | 23643 | 11426.60 | 1.71% |
| 2024-02-22 | 46.60 | 47.51 | 0.61 | 1.30% | 46.52 | 48.63 | 18182 | 8602.71 | 1.31% |
| 2024-02-21 | 46.03 | 46.90 | 0.87 | 1.89% | 45.10 | 48.97 | 26126 | 12367.70 | 1.88% |
| 2024-02-20 | 46.31 | 46.03 | -0.12 | -0.26% | 44.68 | 46.31 | 22950 | 10382.67 | 1.66% |
| 2024-02-19 | 46.99 | 46.15 | -0.84 | -1.79% | 45.11 | 48.19 | 33881 | 15598.05 | 2.44% |
| 2024-02-08 | 44.94 | 46.99 | 2.39 | 5.36% | 44.60 | 48.38 | 36447 | 17091.55 | 2.63% |
| 2024-02-07 | 42.33 | 44.60 | 2.70 | 6.44% | 41.80 | 45.69 | 39817 | 17659.20 | 2.87% |
| 2024-02-06 | 37.11 | 41.90 | 4.16 | 11.02% | 36.54 | 42.28 | 57976 | 23013.13 | 4.18% |
| 2024-02-05 | 41.86 | 37.74 | -4.12 | -9.84% | 36.68 | 41.99 | 52904 | 20497.96 | 3.82% |
| 2024-02-02 | 45.00 | 41.86 | -2.76 | -6.19% | 39.50 | 45.23 | 41484 | 17647.12 | 2.99% |
| 2024-02-01 | 45.98 | 44.62 | -1.22 | -2.66% | 44.44 | 46.98 | 33823 | 15338.20 | 2.44% |
| 2024-01-31 | 48.00 | 45.84 | -3.14 | -6.41% | 45.50 | 49.58 | 34348 | 16180.22 | 2.48% |