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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 39.88 | 39.78 | -0.10 | -0.25% | 39.07 | 40.45 | 21255 | 8480.72 | 2.99% |
| 2024-05-14 | 40.43 | 39.88 | 0.00 | 0.00% | 39.60 | 40.82 | 26301 | 10556.45 | 3.70% |
| 2024-05-13 | 40.88 | 39.88 | -1.14 | -2.78% | 39.69 | 40.98 | 27479 | 11031.88 | 3.86% |
| 2024-05-10 | 43.21 | 41.02 | -1.80 | -4.20% | 40.95 | 43.22 | 33680 | 13998.73 | 4.74% |
| 2024-05-09 | 41.59 | 42.82 | 1.07 | 2.56% | 41.59 | 43.20 | 36595 | 15547.70 | 5.15% |
| 2024-05-08 | 43.86 | 41.75 | -2.23 | -5.07% | 41.71 | 44.00 | 41851 | 17738.72 | 5.89% |
| 2024-05-07 | 44.29 | 43.98 | -0.40 | -0.90% | 43.81 | 44.90 | 29335 | 12963.65 | 4.13% |
| 2024-05-06 | 44.88 | 44.38 | 0.38 | 0.86% | 44.03 | 45.19 | 42850 | 19080.78 | 6.03% |
| 2024-04-30 | 46.07 | 44.00 | 0.12 | 0.27% | 43.66 | 46.78 | 63544 | 28378.65 | 8.94% |
| 2024-04-29 | 42.43 | 43.88 | 1.80 | 4.28% | 42.15 | 44.13 | 35487 | 15363.20 | 4.99% |
| 2024-04-26 | 41.18 | 42.08 | 1.10 | 2.68% | 40.74 | 42.52 | 32883 | 13764.54 | 4.62% |
| 2024-04-25 | 40.55 | 40.98 | 0.45 | 1.11% | 40.55 | 41.68 | 26477 | 10880.53 | 3.72% |
| 2024-04-24 | 39.58 | 40.53 | 1.23 | 3.13% | 39.42 | 40.66 | 28945 | 11634.37 | 4.07% |
| 2024-04-23 | 39.28 | 39.30 | 0.04 | 0.10% | 39.20 | 39.99 | 24129 | 9541.33 | 3.39% |
| 2024-04-22 | 37.59 | 39.26 | 0.66 | 1.71% | 36.94 | 39.80 | 38589 | 14963.16 | 5.43% |
| 2024-04-19 | 40.38 | 38.60 | -2.27 | -5.55% | 38.10 | 40.50 | 61880 | 24043.27 | 8.70% |
| 2024-04-18 | 41.92 | 40.87 | -1.43 | -3.38% | 40.87 | 42.30 | 36418 | 15104.78 | 5.12% |
| 2024-04-17 | 39.52 | 42.30 | 3.18 | 8.13% | 39.52 | 42.80 | 48040 | 20002.62 | 6.76% |
| 2024-04-16 | 41.25 | 39.12 | -1.54 | -3.79% | 39.07 | 41.38 | 32145 | 12913.43 | 4.52% |
| 2024-04-15 | 42.20 | 40.66 | -1.45 | -3.44% | 39.95 | 43.00 | 40922 | 16794.98 | 5.75% |
| 2024-04-12 | 41.17 | 42.11 | 1.00 | 2.43% | 41.17 | 43.13 | 24856 | 10539.41 | 3.50% |
| 2024-04-11 | 41.70 | 41.11 | -0.56 | -1.34% | 41.07 | 42.42 | 13205 | 5494.28 | 1.86% |
| 2024-04-10 | 42.88 | 41.67 | -1.09 | -2.55% | 41.31 | 42.88 | 18089 | 7597.59 | 2.54% |
| 2024-04-09 | 41.83 | 42.76 | 0.71 | 1.69% | 41.52 | 42.84 | 16587 | 7021.95 | 2.33% |
| 2024-04-08 | 42.42 | 42.05 | -0.56 | -1.31% | 42.02 | 43.25 | 21767 | 9285.49 | 3.06% |
| 2024-04-03 | 43.51 | 42.61 | -1.12 | -2.56% | 41.81 | 43.75 | 25797 | 11005.44 | 3.63% |
| 2024-04-02 | 46.01 | 43.73 | -2.32 | -5.04% | 43.28 | 46.01 | 36915 | 16321.44 | 5.19% |
| 2024-04-01 | 45.55 | 46.05 | 0.50 | 1.10% | 45.03 | 46.50 | 22748 | 10418.75 | 3.20% |
| 2024-03-29 | 45.98 | 45.55 | -1.05 | -2.25% | 43.53 | 46.49 | 35736 | 16055.64 | 5.03% |
| 2024-03-28 | 47.86 | 46.60 | -1.35 | -2.82% | 45.98 | 48.43 | 36062 | 16982.96 | 5.07% |
| 2024-03-27 | 49.34 | 47.95 | -1.46 | -2.95% | 47.10 | 49.41 | 17016 | 8164.11 | 2.39% |
| 2024-03-26 | 49.95 | 49.41 | -0.66 | -1.32% | 48.66 | 50.95 | 27696 | 13802.17 | 3.89% |
| 2024-03-25 | 53.46 | 50.07 | -3.43 | -6.41% | 50.05 | 53.49 | 26807 | 13822.17 | 3.77% |
| 2024-03-22 | 53.99 | 53.50 | -0.52 | -0.96% | 52.85 | 54.58 | 17034 | 9130.13 | 2.40% |
| 2024-03-21 | 54.50 | 54.02 | -0.30 | -0.55% | 53.00 | 55.13 | 17772 | 9569.44 | 2.50% |
| 2024-03-20 | 53.58 | 54.32 | 0.66 | 1.23% | 53.21 | 54.69 | 17669 | 9579.25 | 2.48% |
| 2024-03-19 | 54.63 | 53.66 | -1.05 | -1.92% | 53.20 | 55.25 | 25529 | 13851.39 | 3.59% |
| 2024-03-18 | 53.96 | 54.71 | 1.39 | 2.61% | 52.80 | 54.87 | 26646 | 14380.74 | 3.75% |
| 2024-03-15 | 52.10 | 53.32 | 0.42 | 0.79% | 51.80 | 53.39 | 20419 | 10734.90 | 2.87% |
| 2024-03-14 | 52.70 | 52.90 | -0.37 | -0.69% | 51.89 | 53.80 | 20483 | 10825.43 | 2.88% |
| 2024-03-13 | 53.18 | 53.27 | 0.13 | 0.24% | 52.80 | 54.38 | 22832 | 12275.83 | 3.21% |
| 2024-03-12 | 53.60 | 53.14 | -0.27 | -0.51% | 52.58 | 54.26 | 26768 | 14281.31 | 3.76% |
| 2024-03-11 | 53.60 | 53.41 | -0.27 | -0.50% | 51.88 | 53.60 | 26577 | 14012.20 | 3.74% |
| 2024-03-08 | 52.32 | 53.68 | 1.46 | 2.80% | 52.32 | 54.27 | 25667 | 13707.35 | 3.61% |
| 2024-03-07 | 53.41 | 52.22 | -1.43 | -2.67% | 51.49 | 54.15 | 34256 | 18055.30 | 4.82% |
| 2024-03-06 | 51.88 | 53.65 | 1.44 | 2.76% | 51.20 | 54.68 | 42666 | 22779.63 | 6.00% |
| 2024-03-05 | 53.95 | 52.21 | -1.97 | -3.64% | 52.00 | 55.02 | 60298 | 32257.71 | 8.48% |
| 2024-03-04 | 56.55 | 54.18 | 0.03 | 0.06% | 53.70 | 59.88 | 67451 | 37855.94 | 9.49% |
| 2024-03-01 | 51.47 | 54.15 | 2.28 | 4.40% | 50.82 | 55.78 | 59397 | 31862.34 | 8.35% |
| 2024-02-29 | 46.91 | 51.87 | 5.07 | 10.83% | 46.91 | 52.50 | 61370 | 30718.28 | 8.63% |
| 2024-02-28 | 47.12 | 46.80 | 0.41 | 0.88% | 44.45 | 51.80 | 59984 | 28454.26 | 8.44% |
| 2024-02-27 | 44.42 | 46.39 | 1.29 | 2.86% | 44.33 | 46.66 | 30430 | 13898.41 | 4.28% |
| 2024-02-26 | 47.45 | 45.10 | -1.19 | -2.57% | 44.70 | 47.62 | 55130 | 25067.60 | 7.75% |
| 2024-02-23 | 43.80 | 46.29 | 2.67 | 6.12% | 43.25 | 46.70 | 41336 | 18671.76 | 5.81% |
| 2024-02-22 | 43.00 | 43.62 | 0.78 | 1.82% | 42.33 | 44.32 | 29045 | 12613.52 | 4.08% |
| 2024-02-21 | 42.02 | 42.84 | -0.23 | -0.53% | 41.81 | 45.23 | 41135 | 17933.37 | 5.78% |
| 2024-02-20 | 43.00 | 43.07 | -0.97 | -2.20% | 41.10 | 44.03 | 59656 | 25493.42 | 8.39% |
| 2024-02-19 | 39.00 | 44.04 | 7.34 | 20.00% | 37.45 | 44.04 | 70907 | 29048.97 | 9.97% |
| 2024-02-08 | 31.96 | 36.70 | 4.59 | 14.29% | 31.90 | 37.50 | 38545 | 13343.51 | 5.42% |
| 2024-02-07 | 32.34 | 32.11 | -0.39 | -1.20% | 31.48 | 33.60 | 31281 | 10234.61 | 4.40% |
| 2024-02-06 | 30.54 | 32.50 | 1.50 | 4.84% | 29.18 | 33.19 | 28943 | 9006.47 | 4.07% |
| 2024-02-05 | 32.70 | 31.00 | -2.72 | -8.07% | 29.70 | 33.39 | 31611 | 9882.98 | 4.45% |