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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 38.89 | 39.84 | 1.13 | 2.92% | 38.70 | 40.78 | 23876 | 9548.25 | 2.84% |
| 2024-05-08 | 39.23 | 38.71 | -0.78 | -1.98% | 38.53 | 40.12 | 21703 | 8516.97 | 2.58% |
| 2024-05-07 | 39.00 | 39.49 | 0.49 | 1.26% | 38.22 | 39.65 | 24532 | 9560.94 | 2.92% |
| 2024-05-06 | 39.00 | 39.00 | 0.68 | 1.77% | 38.72 | 39.69 | 18683 | 7308.90 | 2.22% |
| 2024-04-30 | 38.87 | 38.32 | -0.33 | -0.85% | 37.45 | 38.87 | 22022 | 8388.32 | 2.62% |
| 2024-04-29 | 36.32 | 38.65 | 1.95 | 5.31% | 36.32 | 39.12 | 27052 | 10309.04 | 3.22% |
| 2024-04-26 | 35.79 | 36.70 | 0.74 | 2.06% | 35.13 | 36.86 | 17915 | 6501.17 | 2.13% |
| 2024-04-25 | 35.80 | 35.96 | -0.10 | -0.28% | 35.40 | 36.96 | 18860 | 6842.49 | 2.24% |
| 2024-04-24 | 36.75 | 36.06 | -0.97 | -2.62% | 35.85 | 37.37 | 18160 | 6629.04 | 2.16% |
| 2024-04-23 | 36.77 | 37.03 | 0.65 | 1.79% | 36.23 | 37.56 | 13897 | 5125.78 | 1.65% |
| 2024-04-22 | 34.99 | 36.38 | 0.93 | 2.62% | 34.60 | 37.00 | 21690 | 7854.70 | 2.58% |
| 2024-04-19 | 35.98 | 35.45 | -1.01 | -2.77% | 34.80 | 36.60 | 18521 | 6574.32 | 2.20% |
| 2024-04-18 | 36.90 | 36.46 | -0.86 | -2.30% | 35.93 | 37.45 | 20564 | 7560.40 | 2.45% |
| 2024-04-17 | 34.30 | 37.32 | 3.08 | 9.00% | 34.30 | 37.35 | 30204 | 11000.98 | 3.59% |
| 2024-04-16 | 38.29 | 34.24 | -4.06 | -10.60% | 34.00 | 38.34 | 38241 | 13551.80 | 4.55% |
| 2024-04-15 | 41.33 | 38.30 | -3.03 | -7.33% | 37.79 | 42.26 | 33752 | 13350.04 | 4.02% |
| 2024-04-12 | 43.31 | 41.33 | -2.09 | -4.81% | 41.16 | 43.56 | 19918 | 8366.30 | 2.37% |
| 2024-04-11 | 44.41 | 43.42 | -1.50 | -3.34% | 43.16 | 45.08 | 19601 | 8634.88 | 2.33% |
| 2024-04-10 | 46.70 | 44.92 | -1.28 | -2.77% | 44.35 | 46.84 | 12264 | 5523.92 | 1.46% |
| 2024-04-09 | 43.80 | 46.20 | 2.36 | 5.38% | 43.80 | 46.31 | 17382 | 7896.22 | 2.07% |
| 2024-04-08 | 46.33 | 43.84 | -2.88 | -6.16% | 43.80 | 46.61 | 20505 | 9188.66 | 2.44% |
| 2024-04-03 | 48.47 | 46.72 | -2.48 | -5.04% | 46.66 | 49.00 | 16019 | 7629.44 | 1.91% |
| 2024-04-02 | 48.02 | 49.20 | 1.07 | 2.22% | 46.92 | 49.80 | 25970 | 12584.16 | 3.09% |
| 2024-04-01 | 46.60 | 48.13 | 1.98 | 4.29% | 46.05 | 48.41 | 19032 | 9059.99 | 3.05% |
| 2024-03-29 | 46.10 | 46.15 | -0.14 | -0.30% | 45.79 | 47.30 | 12635 | 5874.55 | 2.02% |
| 2024-03-28 | 46.70 | 46.29 | -0.41 | -0.88% | 46.18 | 47.78 | 20226 | 9439.20 | 3.24% |
| 2024-03-27 | 48.98 | 46.70 | -2.26 | -4.62% | 46.61 | 49.08 | 18658 | 8914.99 | 2.99% |
| 2024-03-26 | 48.66 | 48.96 | 0.56 | 1.16% | 47.30 | 49.78 | 19484 | 9470.73 | 3.12% |
| 2024-03-25 | 51.33 | 48.40 | -2.80 | -5.47% | 48.33 | 51.85 | 27610 | 13817.67 | 4.42% |
| 2024-03-22 | 53.81 | 51.20 | -3.20 | -5.88% | 51.10 | 54.21 | 27906 | 14637.52 | 4.47% |
| 2024-03-21 | 55.32 | 54.40 | -1.44 | -2.58% | 53.67 | 55.87 | 19946 | 10870.52 | 3.19% |
| 2024-03-20 | 55.74 | 55.84 | -0.64 | -1.13% | 55.51 | 57.81 | 15726 | 8842.70 | 2.52% |
| 2024-03-19 | 57.30 | 56.48 | -0.73 | -1.28% | 56.04 | 58.60 | 17860 | 10177.40 | 2.86% |
| 2024-03-18 | 56.26 | 57.21 | 1.09 | 1.94% | 55.28 | 57.52 | 24121 | 13661.81 | 3.86% |
| 2024-03-15 | 56.01 | 56.12 | 0.62 | 1.12% | 54.90 | 56.66 | 19271 | 10738.02 | 3.09% |
| 2024-03-14 | 56.35 | 55.50 | -0.80 | -1.42% | 54.50 | 56.90 | 18638 | 10386.21 | 2.98% |
| 2024-03-13 | 57.30 | 56.30 | -0.71 | -1.25% | 55.83 | 57.58 | 23426 | 13251.54 | 3.75% |
| 2024-03-12 | 58.60 | 57.01 | -2.61 | -4.38% | 55.99 | 58.90 | 40585 | 23204.01 | 6.50% |
| 2024-03-11 | 60.00 | 59.62 | 0.30 | 0.51% | 56.81 | 61.65 | 74050 | 43566.05 | 11.86% |
| 2024-03-08 | 51.60 | 59.32 | 9.66 | 19.45% | 50.03 | 59.59 | 72272 | 41094.85 | 11.57% |
| 2024-03-07 | 51.01 | 49.66 | -0.64 | -1.27% | 49.66 | 52.66 | 38546 | 19793.01 | 6.17% |
| 2024-03-06 | 46.99 | 50.30 | 3.27 | 6.95% | 46.51 | 51.60 | 37028 | 18331.44 | 5.93% |
| 2024-03-05 | 49.10 | 47.03 | -2.48 | -5.01% | 46.50 | 49.10 | 25766 | 12255.66 | 4.13% |
| 2024-03-04 | 49.96 | 49.51 | -0.71 | -1.41% | 49.00 | 51.00 | 17835 | 8895.44 | 2.86% |
| 2024-03-01 | 49.76 | 50.22 | 0.44 | 0.88% | 48.82 | 51.00 | 24704 | 12323.35 | 3.96% |
| 2024-02-29 | 47.13 | 49.78 | 1.88 | 3.92% | 46.51 | 50.18 | 34086 | 16523.85 | 5.46% |
| 2024-02-28 | 51.04 | 47.90 | -2.64 | -5.22% | 47.72 | 53.47 | 42682 | 21748.45 | 6.83% |
| 2024-02-27 | 48.03 | 50.54 | 1.77 | 3.63% | 47.73 | 51.08 | 36788 | 18081.71 | 5.89% |
| 2024-02-26 | 48.10 | 48.77 | -0.73 | -1.47% | 47.00 | 49.49 | 38452 | 18496.56 | 6.16% |
| 2024-02-23 | 48.10 | 49.50 | 4.38 | 9.71% | 48.10 | 52.00 | 47624 | 23751.65 | 7.63% |
| 2024-02-22 | 43.50 | 45.12 | 3.33 | 7.97% | 43.50 | 47.89 | 36502 | 16459.48 | 5.84% |
| 2024-02-21 | 40.55 | 41.79 | 1.08 | 2.65% | 39.45 | 43.33 | 28042 | 11769.47 | 4.49% |
| 2024-02-20 | 40.80 | 40.71 | 0.05 | 0.12% | 38.90 | 40.86 | 24831 | 9829.56 | 3.98% |
| 2024-02-19 | 41.01 | 40.66 | -0.72 | -1.74% | 39.79 | 42.25 | 25542 | 10457.17 | 4.09% |
| 2024-02-08 | 38.76 | 41.38 | 2.07 | 5.27% | 38.62 | 41.68 | 27035 | 10928.27 | 4.33% |
| 2024-02-07 | 38.59 | 39.31 | 1.04 | 2.72% | 38.37 | 40.90 | 28935 | 11407.11 | 4.63% |
| 2024-02-06 | 34.20 | 38.27 | 1.79 | 4.91% | 34.20 | 39.59 | 30833 | 11323.00 | 4.94% |
| 2024-02-05 | 40.36 | 36.48 | -4.65 | -11.31% | 35.53 | 40.65 | 27240 | 10291.62 | 4.36% |
| 2024-02-02 | 43.71 | 41.13 | -2.26 | -5.21% | 39.50 | 44.08 | 32399 | 13604.17 | 5.19% |
| 2024-02-01 | 42.85 | 43.39 | 0.09 | 0.21% | 42.60 | 46.08 | 34438 | 15266.48 | 5.51% |
| 2024-01-31 | 44.29 | 43.30 | -0.70 | -1.59% | 43.12 | 45.33 | 27022 | 11934.08 | 4.33% |