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 | 44.97 | 46.05 | 1.04 | 2.31% | 44.60 | 46.42 | 8406 | 3846.82 | 1.73% |
| 2024-05-07 | 44.32 | 45.01 | 0.52 | 1.17% | 44.32 | 46.70 | 6653 | 3017.02 | 1.37% |
| 2024-05-06 | 44.30 | 44.49 | 0.48 | 1.09% | 43.75 | 45.09 | 5417 | 2404.80 | 1.11% |
| 2024-04-30 | 44.17 | 44.01 | 0.16 | 0.36% | 43.18 | 44.50 | 4899 | 2153.53 | 1.01% |
| 2024-04-29 | 42.56 | 43.85 | 1.15 | 2.69% | 42.56 | 44.20 | 8108 | 3537.25 | 1.67% |
| 2024-04-26 | 41.11 | 42.70 | 1.19 | 2.87% | 41.11 | 43.29 | 5561 | 2373.18 | 1.14% |
| 2024-04-25 | 42.20 | 41.51 | -0.89 | -2.10% | 41.51 | 43.10 | 5689 | 2392.22 | 1.17% |
| 2024-04-24 | 42.18 | 42.40 | 0.03 | 0.07% | 41.81 | 42.97 | 3906 | 1654.15 | 0.80% |
| 2024-04-23 | 42.79 | 42.37 | -0.05 | -0.12% | 41.90 | 43.18 | 2873 | 1219.14 | 0.59% |
| 2024-04-22 | 42.08 | 42.42 | 0.27 | 0.64% | 41.45 | 43.77 | 6501 | 2781.37 | 1.34% |
| 2024-04-19 | 42.50 | 42.15 | -0.70 | -1.63% | 41.90 | 45.57 | 10838 | 4745.09 | 2.23% |
| 2024-04-18 | 43.60 | 42.85 | -0.89 | -2.03% | 42.21 | 44.01 | 3742 | 1617.54 | 0.77% |
| 2024-04-17 | 43.50 | 43.74 | 0.24 | 0.55% | 41.34 | 44.38 | 8486 | 3630.43 | 1.75% |
| 2024-04-16 | 43.13 | 43.50 | -0.04 | -0.09% | 40.89 | 43.56 | 7384 | 3118.22 | 1.52% |
| 2024-04-15 | 41.00 | 43.54 | 2.11 | 5.09% | 40.72 | 43.60 | 5924 | 2501.17 | 1.22% |
| 2024-04-12 | 44.09 | 41.43 | -3.00 | -6.75% | 41.41 | 44.09 | 6384 | 2724.94 | 1.31% |
| 2024-04-11 | 41.70 | 44.43 | 2.10 | 4.96% | 41.68 | 44.48 | 7630 | 3332.20 | 1.57% |
| 2024-04-10 | 43.21 | 42.33 | -0.65 | -1.51% | 41.21 | 43.21 | 4443 | 1870.70 | 0.91% |
| 2024-04-09 | 42.38 | 42.98 | 0.55 | 1.30% | 42.03 | 43.45 | 9078 | 3901.51 | 1.87% |
| 2024-04-08 | 41.77 | 42.43 | 0.55 | 1.31% | 41.02 | 42.95 | 5789 | 2444.94 | 1.19% |
| 2024-04-03 | 41.78 | 41.88 | 0.58 | 1.40% | 40.94 | 42.39 | 7770 | 3243.25 | 1.60% |
| 2024-04-02 | 42.00 | 41.30 | -0.82 | -1.95% | 40.90 | 42.00 | 3169 | 1310.70 | 0.65% |
| 2024-04-01 | 41.85 | 42.12 | 0.13 | 0.31% | 41.45 | 42.46 | 4263 | 1787.51 | 0.88% |
| 2024-03-29 | 41.25 | 41.99 | 0.72 | 1.74% | 40.58 | 42.20 | 5419 | 2244.33 | 1.11% |
| 2024-03-28 | 40.14 | 41.27 | 0.27 | 0.66% | 39.62 | 41.95 | 4903 | 2035.18 | 1.01% |
| 2024-03-27 | 39.48 | 41.00 | 1.13 | 2.83% | 39.00 | 41.70 | 9816 | 3957.43 | 2.02% |
| 2024-03-26 | 39.89 | 39.87 | 0.49 | 1.24% | 39.15 | 40.29 | 6696 | 2648.34 | 1.38% |
| 2024-03-25 | 40.76 | 39.38 | -2.12 | -5.11% | 39.35 | 41.08 | 11424 | 4545.88 | 2.35% |
| 2024-03-22 | 41.82 | 41.50 | -0.28 | -0.67% | 40.63 | 42.11 | 4325 | 1780.08 | 0.89% |
| 2024-03-21 | 43.23 | 41.78 | -1.33 | -3.09% | 41.73 | 43.76 | 4584 | 1938.68 | 0.94% |
| 2024-03-20 | 43.13 | 43.11 | -0.68 | -1.55% | 42.70 | 44.50 | 3162 | 1371.38 | 0.65% |
| 2024-03-19 | 41.94 | 43.79 | 1.45 | 3.42% | 41.41 | 44.22 | 8688 | 3771.42 | 1.79% |
| 2024-03-18 | 40.74 | 42.34 | 1.60 | 3.93% | 39.40 | 42.48 | 9369 | 3853.76 | 1.93% |
| 2024-03-15 | 40.19 | 40.74 | 0.22 | 0.54% | 39.09 | 41.10 | 8082 | 3243.37 | 1.66% |
| 2024-03-14 | 41.56 | 40.52 | 0.17 | 0.42% | 39.71 | 42.64 | 22915 | 9510.02 | 4.71% |
| 2024-03-13 | 38.85 | 40.35 | 2.17 | 5.68% | 38.00 | 41.10 | 17901 | 7221.58 | 3.68% |
| 2024-03-12 | 36.70 | 38.18 | 1.52 | 4.15% | 36.70 | 38.97 | 14256 | 5465.86 | 2.93% |
| 2024-03-11 | 35.30 | 36.66 | 1.36 | 3.85% | 35.01 | 36.89 | 9479 | 3440.66 | 1.95% |
| 2024-03-08 | 35.49 | 35.30 | 0.15 | 0.43% | 34.80 | 35.88 | 3285 | 1160.29 | 0.68% |
| 2024-03-07 | 35.15 | 35.15 | 0.31 | 0.89% | 35.10 | 36.65 | 7286 | 2613.60 | 1.50% |
| 2024-03-06 | 34.50 | 34.84 | 0.05 | 0.14% | 34.03 | 35.08 | 6800 | 2348.26 | 1.40% |
| 2024-03-05 | 35.60 | 34.79 | -1.21 | -3.36% | 34.61 | 36.20 | 5213 | 1833.81 | 1.07% |
| 2024-03-04 | 36.05 | 36.00 | -0.36 | -0.99% | 35.53 | 36.78 | 8204 | 2958.15 | 1.69% |
| 2024-03-01 | 34.65 | 36.36 | 1.75 | 5.06% | 34.26 | 36.60 | 10532 | 3759.43 | 2.17% |
| 2024-02-29 | 33.49 | 34.61 | 0.92 | 2.73% | 33.05 | 34.61 | 4643 | 1583.62 | 0.96% |
| 2024-02-28 | 35.76 | 33.69 | -2.26 | -6.29% | 33.69 | 35.91 | 11319 | 3960.39 | 2.33% |
| 2024-02-27 | 35.84 | 35.95 | -0.39 | -1.07% | 35.08 | 36.02 | 11361 | 4028.73 | 2.34% |
| 2024-02-26 | 35.84 | 36.34 | 1.19 | 3.39% | 35.26 | 37.14 | 8690 | 3160.78 | 1.79% |
| 2024-02-23 | 34.04 | 35.15 | 1.15 | 3.38% | 33.33 | 35.60 | 6992 | 2403.92 | 1.44% |
| 2024-02-22 | 33.73 | 34.00 | -0.32 | -0.93% | 33.42 | 34.62 | 6691 | 2264.70 | 1.38% |
| 2024-02-21 | 32.72 | 34.32 | 1.31 | 3.97% | 32.70 | 35.43 | 8387 | 2864.58 | 1.73% |
| 2024-02-20 | 33.90 | 33.01 | -0.89 | -2.63% | 32.86 | 33.92 | 6158 | 2052.69 | 1.27% |
| 2024-02-19 | 33.36 | 33.90 | 0.90 | 2.73% | 32.22 | 34.87 | 9684 | 3281.05 | 1.99% |
| 2024-02-08 | 29.70 | 33.00 | 3.70 | 12.63% | 28.52 | 33.94 | 19020 | 6142.76 | 3.91% |
| 2024-02-07 | 27.90 | 29.30 | 1.22 | 4.34% | 27.24 | 30.20 | 17459 | 5048.11 | 3.59% |
| 2024-02-06 | 27.01 | 28.08 | 0.83 | 3.05% | 26.10 | 30.20 | 13033 | 3649.36 | 2.68% |
| 2024-02-05 | 30.35 | 27.25 | -3.25 | -10.66% | 26.99 | 30.35 | 12257 | 3430.42 | 2.52% |
| 2024-02-02 | 31.21 | 30.50 | -1.00 | -3.17% | 28.38 | 31.67 | 13188 | 3978.75 | 2.71% |
| 2024-02-01 | 30.42 | 31.50 | 0.95 | 3.11% | 29.17 | 31.89 | 10980 | 3318.33 | 2.26% |
| 2024-01-31 | 30.39 | 30.55 | 0.23 | 0.76% | 28.89 | 30.61 | 9796 | 2916.13 | 2.16% |
| 2024-01-30 | 32.01 | 30.32 | -0.19 | -0.62% | 30.11 | 32.01 | 4889 | 1512.69 | 1.08% |