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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 40.36 | 40.14 | -0.58 | -1.42% | 39.91 | 41.13 | 8150 | 3287.23 | 0.51% |
| 2024-05-07 | 40.64 | 40.72 | 0.22 | 0.54% | 40.00 | 41.08 | 7553 | 3061.87 | 0.47% |
| 2024-05-06 | 40.02 | 40.50 | 0.60 | 1.50% | 40.00 | 40.86 | 6652 | 2689.35 | 0.42% |
| 2024-04-30 | 39.50 | 39.90 | 0.37 | 0.94% | 39.50 | 40.55 | 11267 | 4505.33 | 0.70% |
| 2024-04-29 | 38.40 | 39.53 | 1.13 | 2.94% | 38.35 | 39.95 | 10848 | 4264.48 | 0.68% |
| 2024-04-26 | 37.64 | 38.40 | 0.80 | 2.13% | 37.30 | 38.88 | 10778 | 4122.78 | 0.67% |
| 2024-04-25 | 37.00 | 37.60 | 0.25 | 0.67% | 37.00 | 38.50 | 10537 | 3992.77 | 0.66% |
| 2024-04-24 | 36.65 | 37.35 | 0.72 | 1.97% | 36.21 | 37.35 | 9935 | 3651.16 | 0.62% |
| 2024-04-23 | 36.54 | 36.63 | -0.24 | -0.65% | 36.06 | 37.01 | 10120 | 3700.18 | 0.63% |
| 2024-04-22 | 35.19 | 36.87 | 1.16 | 3.25% | 35.13 | 37.08 | 17883 | 6522.59 | 1.12% |
| 2024-04-19 | 36.91 | 35.71 | -1.41 | -3.80% | 35.21 | 36.91 | 19747 | 7069.73 | 1.23% |
| 2024-04-18 | 39.17 | 37.12 | -3.06 | -7.62% | 35.02 | 39.19 | 31138 | 11492.65 | 1.95% |
| 2024-04-17 | 39.59 | 40.18 | 1.54 | 3.99% | 39.10 | 40.41 | 12575 | 4998.42 | 0.79% |
| 2024-04-16 | 39.91 | 38.64 | -1.95 | -4.80% | 38.61 | 41.07 | 11271 | 4429.96 | 0.70% |
| 2024-04-15 | 41.71 | 40.59 | -1.22 | -2.92% | 40.28 | 42.26 | 10638 | 4375.36 | 0.66% |
| 2024-04-12 | 42.21 | 41.81 | -0.14 | -0.33% | 41.55 | 42.48 | 4400 | 1847.55 | 0.28% |
| 2024-04-11 | 42.18 | 41.95 | -0.56 | -1.32% | 41.77 | 43.10 | 9724 | 4126.62 | 0.61% |
| 2024-04-10 | 43.88 | 42.51 | -1.69 | -3.82% | 42.00 | 44.20 | 9266 | 3959.14 | 0.58% |
| 2024-04-09 | 42.91 | 44.20 | 1.27 | 2.96% | 42.59 | 44.32 | 6693 | 2903.02 | 0.42% |
| 2024-04-08 | 45.69 | 42.93 | -3.23 | -7.00% | 42.81 | 45.69 | 14801 | 6480.71 | 0.93% |
| 2024-04-03 | 44.50 | 46.16 | 1.68 | 3.78% | 44.46 | 46.46 | 12826 | 5829.17 | 0.80% |
| 2024-04-02 | 45.44 | 44.48 | -0.51 | -1.13% | 44.21 | 45.50 | 6373 | 2844.09 | 0.40% |
| 2024-04-01 | 44.67 | 44.99 | 0.32 | 0.72% | 44.22 | 45.60 | 9041 | 4065.77 | 0.57% |
| 2024-03-29 | 42.89 | 44.67 | 1.84 | 4.30% | 42.71 | 44.98 | 12765 | 5644.99 | 2.43% |
| 2024-03-28 | 41.81 | 42.83 | 1.11 | 2.66% | 41.44 | 43.59 | 16125 | 6855.18 | 3.07% |
| 2024-03-27 | 42.91 | 41.72 | -0.84 | -1.97% | 41.71 | 43.26 | 9210 | 3901.35 | 1.75% |
| 2024-03-26 | 43.93 | 42.56 | -1.35 | -3.07% | 41.65 | 44.46 | 17203 | 7346.83 | 3.28% |
| 2024-03-25 | 46.61 | 43.91 | -3.64 | -7.66% | 43.88 | 47.28 | 20156 | 9156.24 | 3.84% |
| 2024-03-22 | 48.37 | 47.55 | -1.06 | -2.18% | 46.65 | 48.77 | 11508 | 5460.60 | 2.19% |
| 2024-03-21 | 48.01 | 48.61 | 0.44 | 0.91% | 48.00 | 49.99 | 14907 | 7287.23 | 2.84% |
| 2024-03-20 | 47.73 | 48.17 | 0.27 | 0.56% | 47.02 | 48.73 | 11600 | 5549.95 | 2.21% |
| 2024-03-19 | 48.82 | 47.90 | -1.36 | -2.76% | 47.70 | 49.58 | 15282 | 7413.03 | 2.91% |
| 2024-03-18 | 48.67 | 49.26 | 0.96 | 1.99% | 46.32 | 49.43 | 23238 | 11186.82 | 4.43% |
| 2024-03-15 | 46.39 | 48.30 | 1.61 | 3.45% | 46.13 | 48.90 | 20350 | 9727.63 | 3.88% |
| 2024-03-14 | 47.99 | 46.69 | -1.31 | -2.73% | 46.00 | 47.99 | 14748 | 6916.15 | 2.81% |
| 2024-03-13 | 45.78 | 48.00 | 2.55 | 5.61% | 45.78 | 49.00 | 24046 | 11472.32 | 4.58% |
| 2024-03-12 | 44.55 | 45.45 | 0.22 | 0.49% | 44.09 | 45.76 | 23277 | 10473.72 | 4.43% |
| 2024-03-11 | 43.20 | 45.23 | 1.81 | 4.17% | 42.20 | 45.27 | 35949 | 15683.41 | 6.85% |
| 2024-03-08 | 39.68 | 43.42 | 3.79 | 9.56% | 39.45 | 43.77 | 28408 | 11896.21 | 5.41% |
| 2024-03-07 | 40.73 | 39.63 | -1.10 | -2.70% | 39.62 | 40.73 | 10492 | 4205.57 | 2.00% |
| 2024-03-06 | 41.40 | 40.73 | -0.97 | -2.33% | 39.61 | 41.86 | 14970 | 6055.54 | 2.85% |
| 2024-03-05 | 42.44 | 41.70 | -1.31 | -3.05% | 41.17 | 42.75 | 11120 | 4630.41 | 2.12% |
| 2024-03-04 | 42.01 | 43.01 | 0.75 | 1.77% | 42.00 | 44.28 | 10804 | 4662.84 | 2.06% |
| 2024-03-01 | 42.60 | 42.26 | -0.12 | -0.28% | 41.81 | 42.96 | 9503 | 4021.88 | 1.81% |
| 2024-02-29 | 40.63 | 42.38 | 1.37 | 3.34% | 40.30 | 42.66 | 10435 | 4368.76 | 1.99% |
| 2024-02-28 | 43.99 | 41.01 | -2.70 | -6.18% | 40.88 | 45.37 | 14960 | 6400.14 | 2.85% |
| 2024-02-27 | 42.58 | 43.71 | 0.86 | 2.01% | 42.44 | 43.71 | 8187 | 3525.37 | 1.56% |
| 2024-02-26 | 42.17 | 42.85 | 0.85 | 2.02% | 41.83 | 44.10 | 14040 | 5999.36 | 2.67% |
| 2024-02-23 | 42.66 | 42.00 | -0.33 | -0.78% | 41.60 | 42.70 | 9890 | 4154.57 | 1.88% |
| 2024-02-22 | 42.08 | 42.33 | -0.05 | -0.12% | 41.61 | 42.70 | 9209 | 3874.83 | 1.75% |
| 2024-02-21 | 40.68 | 42.38 | 1.43 | 3.49% | 40.20 | 42.80 | 15969 | 6690.05 | 3.04% |
| 2024-02-20 | 41.19 | 40.95 | -0.67 | -1.61% | 40.57 | 43.00 | 14755 | 6133.13 | 2.81% |
| 2024-02-19 | 41.17 | 41.62 | 0.09 | 0.22% | 40.80 | 43.70 | 16747 | 7014.97 | 3.19% |
| 2024-02-08 | 35.82 | 41.53 | 5.53 | 15.36% | 35.50 | 42.25 | 23138 | 9072.08 | 4.41% |
| 2024-02-07 | 37.13 | 36.00 | -0.95 | -2.57% | 34.55 | 38.64 | 21814 | 7959.18 | 4.15% |
| 2024-02-06 | 35.30 | 36.95 | 1.66 | 4.70% | 32.60 | 38.24 | 19092 | 6819.70 | 3.64% |
| 2024-02-05 | 37.52 | 35.29 | -3.39 | -8.76% | 32.59 | 37.58 | 19895 | 6848.47 | 3.79% |
| 2024-02-02 | 41.00 | 38.68 | -0.58 | -1.48% | 35.76 | 41.00 | 13234 | 4989.70 | 2.52% |
| 2024-02-01 | 38.54 | 39.26 | 0.66 | 1.71% | 37.93 | 40.28 | 12881 | 5030.00 | 2.45% |
| 2024-01-31 | 40.44 | 38.60 | -2.51 | -6.11% | 38.53 | 41.00 | 14471 | 5709.12 | 2.76% |
| 2024-01-30 | 41.48 | 41.11 | -0.45 | -1.08% | 40.85 | 42.88 | 8030 | 3368.93 | 1.53% |