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 | 38.35 | 39.28 | 0.83 | 2.16% | 37.90 | 39.30 | 10246 | 3962.05 | 2.70% |
| 2024-05-16 | 39.06 | 38.45 | -0.28 | -0.72% | 38.30 | 39.27 | 9283 | 3606.78 | 2.45% |
| 2024-05-15 | 39.16 | 38.73 | -0.49 | -1.25% | 38.71 | 40.29 | 7222 | 2841.63 | 1.91% |
| 2024-05-14 | 39.25 | 39.22 | 0.02 | 0.05% | 39.10 | 39.95 | 6414 | 2528.89 | 1.69% |
| 2024-05-13 | 40.51 | 39.20 | -1.64 | -4.02% | 39.11 | 40.95 | 9468 | 3774.39 | 2.50% |
| 2024-05-10 | 42.69 | 40.84 | -1.85 | -4.33% | 40.60 | 42.69 | 8709 | 3596.34 | 2.30% |
| 2024-05-09 | 41.70 | 42.69 | 1.27 | 3.07% | 41.33 | 43.09 | 8743 | 3725.02 | 2.31% |
| 2024-05-08 | 42.89 | 41.42 | -1.16 | -2.72% | 41.20 | 42.89 | 7632 | 3196.20 | 2.01% |
| 2024-05-07 | 43.30 | 42.58 | -0.76 | -1.75% | 42.51 | 43.39 | 8117 | 3478.03 | 2.14% |
| 2024-05-06 | 43.01 | 43.34 | 0.63 | 1.48% | 42.92 | 43.70 | 6253 | 2709.21 | 1.65% |
| 2024-04-30 | 43.65 | 42.71 | -1.21 | -2.76% | 42.33 | 43.90 | 8757 | 3759.35 | 2.31% |
| 2024-04-29 | 43.28 | 43.92 | 0.64 | 1.48% | 43.00 | 44.43 | 11068 | 4847.17 | 2.92% |
| 2024-04-26 | 42.10 | 43.28 | 0.93 | 2.20% | 42.07 | 43.65 | 8942 | 3855.91 | 2.36% |
| 2024-04-25 | 42.00 | 42.35 | 0.18 | 0.43% | 41.72 | 42.98 | 9873 | 4198.42 | 2.61% |
| 2024-04-24 | 40.76 | 42.17 | 1.55 | 3.82% | 40.31 | 42.28 | 12226 | 5078.02 | 3.23% |
| 2024-04-23 | 40.05 | 40.62 | 0.71 | 1.78% | 39.97 | 40.97 | 6370 | 2585.73 | 1.68% |
| 2024-04-22 | 39.00 | 39.91 | 0.70 | 1.79% | 38.00 | 40.69 | 8754 | 3466.51 | 2.31% |
| 2024-04-19 | 40.80 | 39.21 | -1.74 | -4.25% | 38.98 | 40.80 | 10638 | 4234.44 | 2.81% |
| 2024-04-18 | 41.35 | 40.95 | -0.81 | -1.94% | 40.94 | 42.19 | 9624 | 3997.05 | 2.54% |
| 2024-04-17 | 39.58 | 41.76 | 2.80 | 7.19% | 39.58 | 41.99 | 16493 | 6754.58 | 4.35% |
| 2024-04-16 | 42.06 | 38.96 | -3.80 | -8.89% | 38.69 | 42.71 | 16034 | 6417.61 | 4.23% |
| 2024-04-15 | 42.43 | 42.76 | 0.40 | 0.94% | 42.30 | 44.20 | 13193 | 5707.80 | 3.48% |
| 2024-04-12 | 42.67 | 42.36 | -0.26 | -0.61% | 42.36 | 43.77 | 4507 | 1936.61 | 1.19% |
| 2024-04-11 | 42.52 | 42.62 | 0.21 | 0.50% | 42.05 | 44.18 | 7104 | 3066.06 | 1.88% |
| 2024-04-10 | 44.00 | 42.41 | -1.56 | -3.55% | 42.08 | 44.00 | 7950 | 3396.00 | 2.10% |
| 2024-04-09 | 44.00 | 43.97 | 0.16 | 0.37% | 43.81 | 44.89 | 7466 | 3295.53 | 1.97% |
| 2024-04-08 | 44.77 | 43.81 | -0.77 | -1.73% | 43.31 | 45.21 | 10918 | 4805.65 | 2.88% |
| 2024-04-03 | 45.31 | 44.58 | -0.73 | -1.61% | 43.75 | 46.38 | 11327 | 5098.37 | 2.99% |
| 2024-04-02 | 46.12 | 45.31 | -0.78 | -1.69% | 44.85 | 46.15 | 6774 | 3070.71 | 1.79% |
| 2024-04-01 | 46.00 | 46.09 | 0.23 | 0.50% | 45.11 | 46.49 | 12811 | 5882.39 | 3.38% |
| 2024-03-29 | 43.92 | 45.86 | 1.96 | 4.46% | 41.88 | 45.97 | 22018 | 9700.74 | 5.81% |
| 2024-03-28 | 43.68 | 43.90 | 0.20 | 0.46% | 43.68 | 45.00 | 12351 | 5473.66 | 3.26% |
| 2024-03-27 | 45.90 | 43.70 | -2.18 | -4.75% | 43.65 | 45.96 | 10104 | 4485.85 | 2.67% |
| 2024-03-26 | 46.30 | 45.88 | -0.62 | -1.33% | 45.33 | 47.37 | 12737 | 5889.69 | 3.36% |
| 2024-03-25 | 50.00 | 46.50 | -4.16 | -8.21% | 46.50 | 50.20 | 26267 | 12725.69 | 6.93% |
| 2024-03-22 | 48.79 | 50.66 | 1.65 | 3.37% | 48.42 | 51.15 | 26072 | 13054.41 | 6.88% |
| 2024-03-21 | 51.10 | 49.01 | -0.77 | -1.55% | 48.04 | 51.28 | 20635 | 10226.49 | 5.45% |
| 2024-03-20 | 49.07 | 49.78 | 0.40 | 0.81% | 48.50 | 50.85 | 15972 | 7934.18 | 4.22% |
| 2024-03-19 | 49.98 | 49.38 | -0.99 | -1.97% | 49.35 | 50.85 | 13038 | 6504.26 | 3.44% |
| 2024-03-18 | 49.97 | 50.37 | 0.48 | 0.96% | 49.23 | 50.88 | 13958 | 6968.00 | 3.68% |
| 2024-03-15 | 48.88 | 49.89 | 0.59 | 1.20% | 48.58 | 50.00 | 12697 | 6272.95 | 3.35% |
| 2024-03-14 | 49.68 | 49.30 | -1.38 | -2.72% | 48.21 | 50.87 | 22832 | 11222.78 | 6.03% |
| 2024-03-13 | 50.80 | 50.68 | -0.61 | -1.19% | 49.97 | 53.87 | 30657 | 15893.53 | 8.09% |
| 2024-03-12 | 47.26 | 51.29 | 4.03 | 8.53% | 47.26 | 53.25 | 53499 | 26934.99 | 14.12% |
| 2024-03-11 | 45.98 | 47.26 | 0.90 | 1.94% | 44.00 | 47.58 | 23348 | 10838.68 | 6.16% |
| 2024-03-08 | 45.23 | 46.36 | 1.16 | 2.57% | 44.60 | 47.05 | 25901 | 11920.71 | 6.84% |
| 2024-03-07 | 45.66 | 45.20 | 0.32 | 0.71% | 44.90 | 47.35 | 28589 | 13170.89 | 7.55% |
| 2024-03-06 | 44.79 | 44.88 | -0.41 | -0.91% | 44.01 | 45.50 | 15033 | 6724.90 | 3.97% |
| 2024-03-05 | 46.50 | 45.29 | -1.70 | -3.62% | 44.40 | 46.58 | 26188 | 11874.99 | 6.91% |
| 2024-03-04 | 48.01 | 46.99 | -1.21 | -2.51% | 46.30 | 48.60 | 30492 | 14329.16 | 8.05% |
| 2024-03-01 | 47.99 | 48.20 | -0.74 | -1.51% | 47.00 | 48.93 | 31772 | 15204.62 | 8.39% |
| 2024-02-29 | 41.01 | 48.94 | 7.64 | 18.50% | 41.01 | 49.56 | 52742 | 24903.51 | 13.92% |
| 2024-02-28 | 46.75 | 41.30 | -5.50 | -11.75% | 41.30 | 47.30 | 26244 | 11755.67 | 6.93% |
| 2024-02-27 | 43.96 | 46.80 | 2.31 | 5.19% | 43.61 | 46.96 | 21777 | 9991.54 | 5.75% |
| 2024-02-26 | 43.80 | 44.49 | 1.39 | 3.23% | 43.31 | 45.99 | 23464 | 10421.88 | 6.19% |
| 2024-02-23 | 43.50 | 43.10 | -0.10 | -0.23% | 42.11 | 43.50 | 19519 | 8357.17 | 5.15% |
| 2024-02-22 | 41.20 | 43.20 | 1.52 | 3.65% | 41.18 | 43.58 | 21250 | 9067.25 | 5.61% |
| 2024-02-21 | 40.08 | 41.68 | 0.99 | 2.43% | 39.77 | 42.99 | 24418 | 10122.91 | 6.45% |
| 2024-02-20 | 42.30 | 40.69 | -1.31 | -3.12% | 39.20 | 42.49 | 31070 | 12478.07 | 8.20% |
| 2024-02-19 | 42.00 | 42.00 | 0.20 | 0.48% | 40.32 | 44.20 | 27654 | 11627.09 | 7.30% |