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 | 27.68 | 27.30 | -0.10 | -0.36% | 26.90 | 30.00 | 56961 | 15808.72 | 5.09% |
| 2024-05-09 | 38.10 | 41.04 | 2.66 | 6.93% | 38.09 | 41.50 | 34354 | 13664.32 | 4.58% |
| 2024-05-08 | 39.58 | 38.38 | -1.44 | -3.62% | 38.24 | 39.67 | 19939 | 7723.77 | 2.66% |
| 2024-05-07 | 37.64 | 39.82 | 2.13 | 5.65% | 37.31 | 40.07 | 26807 | 10455.04 | 3.57% |
| 2024-05-06 | 37.24 | 37.69 | 1.19 | 3.26% | 37.06 | 37.85 | 15895 | 5952.40 | 2.12% |
| 2024-04-30 | 37.61 | 36.50 | -0.50 | -1.35% | 35.90 | 38.00 | 19354 | 7057.00 | 2.58% |
| 2024-04-29 | 36.21 | 37.00 | 0.84 | 2.32% | 35.70 | 37.15 | 17750 | 6487.24 | 2.37% |
| 2024-04-26 | 34.73 | 36.16 | 1.29 | 3.70% | 34.37 | 36.71 | 23896 | 8572.73 | 3.18% |
| 2024-04-25 | 35.88 | 34.87 | -1.37 | -3.78% | 34.72 | 35.98 | 20405 | 7198.52 | 2.72% |
| 2024-04-24 | 33.66 | 36.24 | 2.46 | 7.28% | 33.50 | 36.25 | 29641 | 10423.04 | 3.95% |
| 2024-04-23 | 34.71 | 33.78 | -1.13 | -3.24% | 33.58 | 35.48 | 28871 | 9875.65 | 3.85% |
| 2024-04-22 | 34.61 | 34.91 | 0.62 | 1.81% | 34.01 | 36.69 | 35144 | 12492.39 | 4.68% |
| 2024-04-19 | 34.47 | 34.29 | -0.32 | -0.92% | 33.80 | 34.66 | 19398 | 6646.03 | 2.58% |
| 2024-04-18 | 35.31 | 34.61 | -0.84 | -2.37% | 33.72 | 35.68 | 27443 | 9528.01 | 3.66% |
| 2024-04-17 | 34.00 | 35.45 | -1.40 | -3.80% | 34.00 | 35.96 | 33766 | 11831.59 | 4.50% |
| 2024-04-16 | 39.65 | 36.85 | -3.15 | -7.88% | 36.66 | 39.65 | 14213 | 5343.88 | 1.89% |
| 2024-04-15 | 42.11 | 40.00 | -2.34 | -5.53% | 39.11 | 44.17 | 13263 | 5404.80 | 1.77% |
| 2024-04-12 | 42.14 | 42.34 | 0.64 | 1.53% | 41.40 | 42.55 | 8143 | 3427.43 | 1.09% |
| 2024-04-11 | 41.80 | 41.70 | -0.40 | -0.95% | 41.09 | 42.38 | 7328 | 3065.43 | 0.98% |
| 2024-04-10 | 43.12 | 42.10 | -0.70 | -1.64% | 41.83 | 43.15 | 8604 | 3641.48 | 1.15% |
| 2024-04-09 | 42.16 | 42.80 | 0.68 | 1.61% | 41.84 | 42.88 | 7378 | 3126.55 | 0.98% |
| 2024-04-08 | 43.11 | 42.12 | -1.32 | -3.04% | 41.60 | 43.44 | 10169 | 4300.44 | 1.35% |
| 2024-04-03 | 44.99 | 43.44 | -1.26 | -2.82% | 43.19 | 44.99 | 8179 | 3580.41 | 1.83% |
| 2024-04-02 | 43.60 | 44.70 | 0.81 | 1.85% | 43.10 | 45.92 | 15179 | 6779.21 | 3.40% |
| 2024-04-01 | 44.67 | 43.89 | -0.56 | -1.26% | 43.33 | 44.72 | 10706 | 4685.59 | 2.40% |
| 2024-03-29 | 41.91 | 44.45 | 2.59 | 6.19% | 41.70 | 44.90 | 14277 | 6181.50 | 3.20% |
| 2024-03-28 | 39.77 | 41.86 | 1.86 | 4.65% | 39.70 | 42.93 | 10928 | 4554.44 | 2.45% |
| 2024-03-27 | 41.72 | 40.00 | -1.62 | -3.89% | 40.00 | 41.72 | 8486 | 3448.88 | 1.90% |
| 2024-03-26 | 42.66 | 41.62 | -1.35 | -3.14% | 41.01 | 43.10 | 10006 | 4197.14 | 2.24% |
| 2024-03-25 | 45.09 | 42.97 | -2.12 | -4.70% | 42.11 | 45.41 | 10658 | 4680.09 | 2.39% |
| 2024-03-22 | 46.11 | 45.09 | -1.35 | -2.91% | 44.70 | 46.39 | 11180 | 5052.79 | 2.50% |
| 2024-03-21 | 48.00 | 46.44 | -1.68 | -3.49% | 46.18 | 48.34 | 16298 | 7630.36 | 3.65% |
| 2024-03-20 | 47.57 | 48.12 | 0.07 | 0.15% | 47.39 | 48.86 | 6922 | 3326.31 | 1.55% |
| 2024-03-19 | 48.15 | 48.05 | -0.10 | -0.21% | 47.53 | 48.59 | 8078 | 3885.99 | 1.81% |
| 2024-03-18 | 46.97 | 48.15 | 1.33 | 2.84% | 46.51 | 48.35 | 10131 | 4824.41 | 2.27% |
| 2024-03-15 | 46.34 | 46.82 | 0.41 | 0.88% | 45.61 | 46.82 | 6558 | 3032.92 | 1.47% |
| 2024-03-14 | 47.44 | 46.41 | -1.20 | -2.52% | 45.46 | 47.58 | 10513 | 4899.84 | 2.35% |
| 2024-03-13 | 46.60 | 47.61 | 0.81 | 1.73% | 46.01 | 48.56 | 17064 | 8114.42 | 3.82% |
| 2024-03-12 | 45.01 | 46.80 | 1.96 | 4.37% | 44.91 | 47.45 | 18345 | 8465.47 | 4.11% |
| 2024-03-11 | 45.79 | 44.84 | -0.26 | -0.58% | 44.18 | 45.79 | 11194 | 5001.63 | 2.51% |
| 2024-03-08 | 43.54 | 45.10 | 1.56 | 3.58% | 43.21 | 45.36 | 9675 | 4300.34 | 2.17% |
| 2024-03-07 | 45.55 | 43.54 | -1.54 | -3.42% | 43.25 | 46.24 | 10149 | 4523.04 | 2.27% |
| 2024-03-06 | 44.70 | 45.08 | 0.27 | 0.60% | 43.33 | 46.01 | 8679 | 3899.48 | 1.94% |
| 2024-03-05 | 45.56 | 44.81 | -0.84 | -1.84% | 44.70 | 47.19 | 13556 | 6220.77 | 3.03% |
| 2024-03-04 | 46.19 | 45.65 | -0.55 | -1.19% | 44.26 | 46.35 | 12391 | 5637.03 | 2.77% |
| 2024-03-01 | 45.19 | 46.20 | 0.91 | 2.01% | 44.10 | 46.20 | 16240 | 7316.34 | 3.63% |
| 2024-02-29 | 43.25 | 45.29 | 1.19 | 2.70% | 43.21 | 45.66 | 20864 | 9270.43 | 4.67% |
| 2024-02-28 | 48.00 | 44.10 | -3.87 | -8.07% | 44.03 | 49.25 | 15708 | 7318.07 | 3.52% |
| 2024-02-27 | 46.20 | 47.97 | 2.03 | 4.42% | 45.85 | 48.00 | 13090 | 6169.73 | 2.93% |
| 2024-02-26 | 45.80 | 45.94 | 0.78 | 1.73% | 44.49 | 47.17 | 13728 | 6285.79 | 3.07% |
| 2024-02-23 | 43.92 | 45.16 | 1.62 | 3.72% | 43.32 | 45.85 | 10959 | 4877.13 | 2.45% |
| 2024-02-22 | 42.33 | 43.54 | 0.54 | 1.26% | 42.29 | 44.33 | 9996 | 4333.36 | 2.24% |
| 2024-02-21 | 42.19 | 43.00 | 0.40 | 0.94% | 41.76 | 44.77 | 9479 | 4131.36 | 2.12% |
| 2024-02-20 | 42.10 | 42.60 | -0.39 | -0.91% | 41.01 | 42.88 | 10475 | 4410.48 | 2.34% |
| 2024-02-19 | 42.31 | 42.99 | -0.36 | -0.83% | 41.30 | 43.66 | 12253 | 5241.98 | 2.74% |
| 2024-02-08 | 38.07 | 43.35 | 5.40 | 14.23% | 37.08 | 44.50 | 18746 | 7669.46 | 4.20% |
| 2024-02-07 | 38.45 | 37.95 | 0.95 | 2.57% | 36.01 | 39.96 | 20701 | 7861.05 | 4.63% |
| 2024-02-06 | 35.46 | 37.00 | 1.79 | 5.08% | 32.61 | 38.31 | 17034 | 6023.38 | 3.81% |
| 2024-02-05 | 38.60 | 35.21 | -3.39 | -8.78% | 32.39 | 38.60 | 18975 | 6716.41 | 4.25% |
| 2024-02-02 | 40.88 | 38.60 | -2.50 | -6.08% | 36.98 | 41.36 | 14049 | 5457.59 | 3.14% |
| 2024-02-01 | 41.57 | 41.10 | -0.20 | -0.48% | 39.71 | 41.92 | 10454 | 4274.37 | 2.34% |