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 | 46.11 | 43.94 | -2.42 | -5.22% | 43.50 | 46.33 | 16819 | 7527.75 | 2.13% |
| 2024-05-09 | 46.69 | 46.36 | -0.30 | -0.64% | 45.61 | 47.48 | 13442 | 6246.09 | 1.70% |
| 2024-05-08 | 48.21 | 46.66 | -1.34 | -2.79% | 46.35 | 49.28 | 17676 | 8419.75 | 2.24% |
| 2024-05-07 | 45.70 | 48.00 | 2.30 | 5.03% | 45.70 | 49.51 | 21109 | 10171.02 | 2.67% |
| 2024-05-06 | 43.03 | 45.70 | 2.84 | 6.63% | 43.03 | 46.27 | 23652 | 10585.93 | 3.00% |
| 2024-04-30 | 42.21 | 42.86 | -1.55 | -3.49% | 42.00 | 43.93 | 25270 | 10822.38 | 3.20% |
| 2024-04-29 | 43.00 | 44.41 | 2.06 | 4.86% | 42.21 | 44.98 | 22858 | 10065.43 | 2.90% |
| 2024-04-26 | 40.63 | 42.35 | 1.72 | 4.23% | 40.63 | 43.39 | 24498 | 10311.19 | 3.10% |
| 2024-04-25 | 40.00 | 40.63 | 0.57 | 1.42% | 39.63 | 42.00 | 20402 | 8308.69 | 2.58% |
| 2024-04-24 | 37.36 | 40.06 | 2.57 | 6.86% | 37.36 | 40.77 | 20686 | 8165.91 | 2.62% |
| 2024-04-23 | 37.95 | 37.49 | 0.09 | 0.24% | 37.10 | 38.51 | 12641 | 4793.32 | 1.60% |
| 2024-04-22 | 37.01 | 37.40 | -0.20 | -0.53% | 35.13 | 38.49 | 15115 | 5573.28 | 1.91% |
| 2024-04-19 | 38.87 | 37.60 | -1.84 | -4.67% | 36.54 | 39.47 | 19957 | 7521.56 | 2.53% |
| 2024-04-18 | 39.28 | 39.44 | 0.08 | 0.20% | 38.45 | 40.88 | 22980 | 9114.04 | 2.91% |
| 2024-04-17 | 33.22 | 39.36 | 6.56 | 20.00% | 33.22 | 39.36 | 40457 | 15123.75 | 5.13% |
| 2024-04-16 | 36.50 | 32.80 | -4.19 | -11.33% | 32.50 | 36.98 | 20257 | 6856.84 | 2.57% |
| 2024-04-15 | 39.75 | 36.99 | -3.80 | -9.32% | 36.00 | 40.28 | 26248 | 9999.73 | 3.33% |
| 2024-04-12 | 39.88 | 40.79 | 1.58 | 4.03% | 39.27 | 41.79 | 22145 | 8956.50 | 2.81% |
| 2024-04-11 | 38.61 | 39.21 | -0.09 | -0.23% | 38.08 | 40.39 | 17434 | 6818.29 | 2.21% |
| 2024-04-10 | 40.74 | 39.30 | -1.43 | -3.51% | 38.91 | 40.89 | 20007 | 7937.63 | 2.53% |
| 2024-04-09 | 39.49 | 40.73 | 1.28 | 3.24% | 39.40 | 42.99 | 29386 | 11943.59 | 3.72% |
| 2024-04-08 | 40.86 | 39.45 | -2.35 | -5.62% | 39.22 | 41.20 | 23785 | 9535.87 | 3.01% |
| 2024-04-03 | 43.41 | 41.80 | -1.50 | -3.46% | 39.39 | 44.00 | 47785 | 19592.45 | 6.05% |
| 2024-04-02 | 38.62 | 43.30 | 4.72 | 12.23% | 38.01 | 46.30 | 67904 | 29357.03 | 8.60% |
| 2024-04-01 | 38.55 | 38.58 | 0.78 | 2.06% | 37.29 | 39.50 | 24322 | 9332.18 | 3.08% |
| 2024-03-29 | 37.10 | 37.80 | 0.10 | 0.27% | 35.82 | 38.80 | 28066 | 10426.19 | 3.56% |
| 2024-03-28 | 36.98 | 37.70 | 0.99 | 2.70% | 36.00 | 38.99 | 30243 | 11290.49 | 8.46% |
| 2024-03-27 | 40.04 | 36.71 | -2.94 | -7.41% | 36.19 | 40.17 | 33831 | 12634.27 | 9.47% |
| 2024-03-26 | 43.59 | 39.65 | -3.13 | -7.32% | 39.00 | 43.59 | 30630 | 12520.47 | 8.57% |
| 2024-03-25 | 47.30 | 42.78 | -3.40 | -7.36% | 42.65 | 47.30 | 39399 | 17476.84 | 11.03% |
| 2024-03-22 | 41.00 | 46.18 | 3.58 | 8.40% | 41.00 | 46.19 | 51915 | 22811.65 | 14.53% |
| 2024-03-21 | 41.87 | 42.60 | 0.38 | 0.90% | 40.71 | 44.33 | 41222 | 17483.76 | 11.54% |
| 2024-03-20 | 42.00 | 42.22 | 0.26 | 0.62% | 40.55 | 43.37 | 38212 | 15969.20 | 10.69% |
| 2024-03-19 | 40.05 | 41.96 | 1.44 | 3.55% | 39.57 | 42.58 | 32601 | 13463.40 | 9.12% |
| 2024-03-18 | 38.61 | 40.52 | 1.90 | 4.92% | 38.59 | 40.88 | 25525 | 10191.64 | 7.14% |
| 2024-03-15 | 37.67 | 38.62 | 0.72 | 1.90% | 36.80 | 38.70 | 17263 | 6510.09 | 4.83% |
| 2024-03-14 | 38.65 | 37.90 | -0.75 | -1.94% | 37.07 | 38.65 | 21323 | 8066.37 | 5.97% |
| 2024-03-13 | 38.59 | 38.65 | 0.62 | 1.63% | 38.10 | 39.61 | 28866 | 11221.13 | 8.08% |
| 2024-03-12 | 38.21 | 38.03 | 0.38 | 1.01% | 37.54 | 38.98 | 23565 | 9000.68 | 6.59% |
| 2024-03-11 | 37.50 | 37.65 | -1.05 | -2.71% | 36.80 | 37.80 | 22719 | 8492.39 | 6.36% |
| 2024-03-08 | 37.46 | 38.70 | 1.75 | 4.74% | 36.68 | 39.20 | 24236 | 9247.97 | 6.78% |
| 2024-03-07 | 38.01 | 36.95 | -0.75 | -1.99% | 36.60 | 39.24 | 21517 | 8186.19 | 6.02% |
| 2024-03-06 | 38.56 | 37.70 | -0.86 | -2.23% | 36.80 | 39.15 | 23070 | 8681.55 | 6.46% |
| 2024-03-05 | 39.90 | 38.56 | -2.28 | -5.58% | 38.15 | 40.00 | 37435 | 14631.65 | 10.48% |
| 2024-03-04 | 38.75 | 40.84 | 1.89 | 4.85% | 38.05 | 40.84 | 46386 | 18354.46 | 12.98% |
| 2024-03-01 | 36.27 | 38.95 | 3.22 | 9.01% | 36.20 | 40.88 | 55870 | 21536.93 | 15.64% |
| 2024-02-29 | 32.08 | 35.73 | 2.43 | 7.30% | 32.08 | 35.99 | 39828 | 13906.31 | 11.15% |
| 2024-02-28 | 39.25 | 33.30 | -6.40 | -16.12% | 33.18 | 39.82 | 51039 | 18761.39 | 14.28% |
| 2024-02-27 | 38.00 | 39.70 | 0.75 | 1.93% | 37.40 | 40.00 | 43233 | 16757.69 | 12.10% |
| 2024-02-26 | 39.00 | 38.95 | -0.43 | -1.09% | 35.59 | 39.66 | 47302 | 18002.49 | 13.24% |
| 2024-02-23 | 35.51 | 39.38 | 6.56 | 19.99% | 35.08 | 39.38 | 60491 | 22113.43 | 16.93% |
| 2024-02-22 | 31.80 | 32.82 | 2.02 | 6.56% | 31.00 | 32.98 | 19704 | 6283.35 | 5.51% |
| 2024-02-21 | 30.37 | 30.80 | 0.18 | 0.59% | 29.81 | 31.66 | 17595 | 5445.08 | 4.92% |
| 2024-02-20 | 30.51 | 30.62 | -0.70 | -2.23% | 29.51 | 31.09 | 18046 | 5468.20 | 5.05% |
| 2024-02-19 | 29.58 | 31.32 | 3.32 | 11.86% | 29.57 | 31.99 | 27899 | 8661.42 | 7.81% |
| 2024-02-08 | 23.79 | 28.00 | 3.50 | 14.29% | 23.71 | 28.09 | 25146 | 6509.19 | 7.04% |
| 2024-02-07 | 25.70 | 24.50 | -1.20 | -4.67% | 24.10 | 25.95 | 34103 | 8467.89 | 9.54% |
| 2024-02-06 | 24.95 | 25.70 | 0.71 | 2.84% | 22.50 | 26.48 | 35443 | 8641.93 | 9.92% |
| 2024-02-05 | 28.31 | 24.99 | -3.91 | -13.53% | 24.00 | 28.38 | 24813 | 6389.25 | 6.94% |