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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 39.75 | 40.02 | 0.37 | 0.93% | 39.20 | 40.02 | 1018 | 405.21 | 1.07% |
| 2024-05-16 | 39.60 | 39.65 | 0.12 | 0.30% | 39.45 | 40.06 | 799 | 317.52 | 0.84% |
| 2024-05-15 | 40.01 | 39.53 | -0.48 | -1.20% | 39.50 | 40.18 | 1000 | 397.69 | 1.05% |
| 2024-05-14 | 40.30 | 40.01 | 0.12 | 0.30% | 39.81 | 40.56 | 644 | 258.50 | 0.68% |
| 2024-05-13 | 40.88 | 39.89 | -1.14 | -2.78% | 39.56 | 41.29 | 1494 | 601.67 | 1.57% |
| 2024-05-10 | 42.38 | 41.03 | -1.43 | -3.37% | 41.00 | 42.39 | 1689 | 701.65 | 1.77% |
| 2024-05-09 | 41.56 | 42.46 | 0.84 | 2.02% | 41.56 | 42.59 | 1592 | 674.49 | 1.67% |
| 2024-05-08 | 42.49 | 41.62 | -0.85 | -2.00% | 41.23 | 42.49 | 1105 | 460.84 | 1.16% |
| 2024-05-07 | 42.18 | 42.47 | 0.04 | 0.09% | 42.18 | 42.56 | 573 | 242.93 | 0.60% |
| 2024-05-06 | 42.04 | 42.43 | 0.73 | 1.75% | 42.04 | 42.55 | 1257 | 532.99 | 1.32% |
| 2024-04-30 | 42.30 | 41.70 | -0.86 | -2.02% | 41.70 | 42.59 | 1531 | 642.92 | 1.61% |
| 2024-04-29 | 42.31 | 42.56 | -0.14 | -0.33% | 41.46 | 42.70 | 3150 | 1330.99 | 3.31% |
| 2024-04-26 | 41.80 | 42.70 | 0.44 | 1.04% | 41.50 | 43.10 | 1562 | 667.18 | 1.64% |
| 2024-04-25 | 41.14 | 42.26 | 0.60 | 1.44% | 41.14 | 42.50 | 1457 | 615.32 | 1.53% |
| 2024-04-24 | 41.25 | 41.66 | 0.41 | 0.99% | 40.90 | 41.78 | 1014 | 419.95 | 1.06% |
| 2024-04-23 | 41.40 | 41.25 | 0.09 | 0.22% | 40.75 | 41.75 | 845 | 348.69 | 0.89% |
| 2024-04-22 | 40.75 | 41.16 | 0.02 | 0.05% | 40.21 | 41.33 | 836 | 342.33 | 0.88% |
| 2024-04-19 | 40.95 | 41.14 | -0.36 | -0.87% | 40.40 | 41.40 | 1015 | 414.72 | 1.07% |
| 2024-04-18 | 41.70 | 41.50 | -0.04 | -0.10% | 40.67 | 41.75 | 1223 | 506.58 | 1.28% |
| 2024-04-17 | 39.23 | 41.54 | 2.48 | 6.35% | 39.23 | 41.60 | 1357 | 558.15 | 1.42% |
| 2024-04-16 | 41.85 | 39.06 | -3.29 | -7.77% | 39.01 | 41.85 | 2218 | 886.64 | 2.33% |
| 2024-04-15 | 43.56 | 42.35 | -1.37 | -3.13% | 41.81 | 44.09 | 1892 | 812.33 | 1.99% |
| 2024-04-12 | 44.67 | 43.72 | -0.69 | -1.55% | 43.72 | 44.89 | 1621 | 713.15 | 1.70% |
| 2024-04-11 | 45.00 | 44.41 | -1.21 | -2.65% | 44.18 | 45.60 | 1899 | 850.33 | 1.99% |
| 2024-04-10 | 45.81 | 45.62 | 0.02 | 0.04% | 45.00 | 46.88 | 2226 | 1023.01 | 2.34% |
| 2024-04-09 | 43.98 | 45.60 | 1.69 | 3.85% | 43.83 | 45.63 | 1496 | 672.87 | 1.57% |
| 2024-04-08 | 45.48 | 43.91 | -1.91 | -4.17% | 43.91 | 45.81 | 1900 | 850.08 | 1.99% |
| 2024-04-03 | 46.85 | 45.82 | -0.89 | -1.91% | 45.75 | 46.86 | 1921 | 885.23 | 2.02% |
| 2024-04-02 | 47.57 | 46.71 | -0.99 | -2.08% | 46.55 | 47.69 | 2501 | 1176.01 | 2.63% |
| 2024-04-01 | 47.31 | 47.70 | 0.63 | 1.34% | 47.00 | 48.05 | 3024 | 1433.26 | 3.17% |
| 2024-03-29 | 45.00 | 47.07 | 1.87 | 4.14% | 44.56 | 47.39 | 3550 | 1651.59 | 3.73% |
| 2024-03-28 | 44.06 | 45.20 | 0.86 | 1.94% | 44.06 | 45.83 | 1136 | 511.79 | 1.19% |
| 2024-03-27 | 45.92 | 44.34 | -1.88 | -4.07% | 44.34 | 46.50 | 1730 | 781.10 | 1.82% |
| 2024-03-26 | 46.00 | 46.22 | 0.32 | 0.70% | 45.55 | 46.94 | 1301 | 600.97 | 1.37% |
| 2024-03-25 | 47.12 | 45.90 | -1.37 | -2.90% | 45.90 | 47.28 | 1917 | 893.44 | 2.01% |
| 2024-03-22 | 48.04 | 47.27 | -0.91 | -1.89% | 47.12 | 48.59 | 1998 | 955.31 | 2.10% |
| 2024-03-21 | 48.84 | 48.18 | 0.06 | 0.12% | 47.62 | 48.86 | 2278 | 1096.02 | 2.39% |
| 2024-03-20 | 47.70 | 48.12 | 0.38 | 0.80% | 47.42 | 48.20 | 2337 | 1121.03 | 2.45% |
| 2024-03-19 | 47.98 | 47.74 | -0.70 | -1.45% | 47.74 | 48.52 | 3607 | 1730.13 | 3.79% |
| 2024-03-18 | 45.80 | 48.44 | 2.98 | 6.56% | 45.68 | 49.43 | 8200 | 3919.12 | 8.61% |
| 2024-03-15 | 44.92 | 45.46 | 0.54 | 1.20% | 44.55 | 45.64 | 1683 | 760.72 | 1.77% |
| 2024-03-14 | 45.81 | 44.92 | -1.07 | -2.33% | 44.35 | 46.28 | 3196 | 1439.02 | 3.36% |
| 2024-03-13 | 46.54 | 45.99 | -0.56 | -1.20% | 45.75 | 46.55 | 2088 | 961.99 | 2.19% |
| 2024-03-12 | 46.52 | 46.55 | 0.03 | 0.06% | 45.88 | 46.77 | 2244 | 1039.64 | 2.36% |
| 2024-03-11 | 45.51 | 46.52 | 1.43 | 3.17% | 45.16 | 46.86 | 3393 | 1570.49 | 3.56% |
| 2024-03-08 | 44.86 | 45.09 | -0.19 | -0.42% | 44.40 | 45.74 | 1825 | 820.15 | 1.92% |
| 2024-03-07 | 45.54 | 45.28 | 0.63 | 1.41% | 45.00 | 47.38 | 5414 | 2496.56 | 5.68% |
| 2024-03-06 | 42.68 | 44.65 | 1.77 | 4.13% | 42.68 | 44.86 | 3299 | 1451.29 | 3.46% |
| 2024-03-05 | 44.45 | 42.88 | -1.57 | -3.53% | 42.86 | 44.45 | 2585 | 1116.11 | 2.71% |
| 2024-03-04 | 45.28 | 44.45 | -0.83 | -1.83% | 43.62 | 45.28 | 1896 | 841.31 | 1.99% |
| 2024-03-01 | 44.79 | 45.28 | 0.56 | 1.25% | 44.54 | 45.36 | 1941 | 873.35 | 2.04% |
| 2024-02-29 | 42.98 | 44.72 | 1.02 | 2.33% | 42.68 | 44.98 | 2649 | 1173.01 | 2.78% |
| 2024-02-28 | 47.18 | 43.70 | -3.60 | -7.61% | 43.70 | 48.22 | 5313 | 2444.20 | 5.58% |
| 2024-02-27 | 45.58 | 47.30 | 1.50 | 3.28% | 45.09 | 47.32 | 3523 | 1637.17 | 3.70% |
| 2024-02-26 | 44.43 | 45.80 | 1.35 | 3.04% | 43.95 | 46.73 | 4424 | 2018.63 | 4.64% |
| 2024-02-23 | 43.23 | 44.45 | 1.40 | 3.25% | 42.90 | 44.49 | 2629 | 1149.82 | 2.76% |
| 2024-02-22 | 42.00 | 43.05 | 0.94 | 2.23% | 41.90 | 43.07 | 2368 | 1008.45 | 2.49% |
| 2024-02-21 | 40.46 | 42.11 | 1.22 | 2.98% | 40.46 | 43.45 | 3012 | 1276.66 | 3.16% |
| 2024-02-20 | 40.25 | 40.89 | -0.05 | -0.12% | 40.25 | 41.18 | 1413 | 576.86 | 1.48% |
| 2024-02-19 | 40.70 | 40.94 | 0.77 | 1.92% | 40.40 | 41.70 | 2751 | 1127.06 | 2.89% |