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 | 41.82 | 41.20 | -1.00 | -2.37% | 40.90 | 42.22 | 26774 | 11083.70 | 4.73% |
| 2024-05-09 | 40.20 | 42.20 | 1.90 | 4.71% | 40.05 | 42.80 | 38942 | 16350.51 | 6.88% |
| 2024-05-08 | 39.95 | 40.30 | 0.50 | 1.26% | 38.58 | 40.71 | 24842 | 9906.10 | 4.39% |
| 2024-05-07 | 40.08 | 39.80 | -0.40 | -1.00% | 39.52 | 41.70 | 32971 | 13288.61 | 5.82% |
| 2024-05-06 | 39.76 | 40.20 | 1.04 | 2.66% | 39.10 | 40.82 | 29090 | 11697.52 | 5.14% |
| 2024-04-30 | 38.91 | 39.16 | 0.26 | 0.67% | 38.70 | 39.80 | 33309 | 13096.29 | 5.88% |
| 2024-04-29 | 38.50 | 38.90 | 0.10 | 0.26% | 37.92 | 39.38 | 49288 | 19055.06 | 8.71% |
| 2024-04-26 | 35.30 | 38.80 | 4.70 | 13.78% | 34.82 | 40.38 | 90166 | 34228.97 | 15.93% |
| 2024-04-25 | 34.09 | 34.10 | -0.50 | -1.45% | 33.46 | 35.40 | 34131 | 11731.88 | 6.03% |
| 2024-04-24 | 32.10 | 34.60 | 2.29 | 7.09% | 31.77 | 35.28 | 58136 | 19405.96 | 10.27% |
| 2024-04-23 | 33.70 | 32.31 | -1.66 | -4.89% | 31.78 | 33.95 | 37492 | 12327.47 | 6.62% |
| 2024-04-22 | 33.00 | 33.97 | -0.24 | -0.70% | 32.60 | 37.00 | 58677 | 20267.12 | 10.36% |
| 2024-04-19 | 34.88 | 34.21 | -1.02 | -2.90% | 33.90 | 36.19 | 38893 | 13592.67 | 6.87% |
| 2024-04-18 | 37.08 | 35.23 | 1.21 | 3.56% | 34.60 | 37.98 | 85209 | 30768.96 | 15.05% |
| 2024-04-17 | 32.08 | 34.02 | 1.46 | 4.48% | 32.08 | 34.29 | 52050 | 17460.71 | 9.19% |
| 2024-04-16 | 31.50 | 32.56 | 0.81 | 2.55% | 26.80 | 35.00 | 108356 | 32687.71 | 19.14% |
| 2024-04-15 | 39.00 | 31.75 | -7.94 | -20.01% | 31.75 | 39.30 | 88611 | 31420.82 | 15.65% |
| 2024-04-12 | 39.90 | 39.69 | 0.36 | 0.92% | 39.22 | 42.00 | 54197 | 22107.28 | 9.57% |
| 2024-04-11 | 38.53 | 39.33 | 0.18 | 0.46% | 38.42 | 40.41 | 28535 | 11269.17 | 5.04% |
| 2024-04-10 | 40.38 | 39.15 | -0.36 | -0.91% | 37.77 | 41.32 | 49223 | 19386.49 | 8.69% |
| 2024-04-09 | 40.88 | 39.51 | -1.33 | -3.26% | 38.40 | 40.88 | 53678 | 21225.81 | 9.48% |
| 2024-04-08 | 43.30 | 40.84 | -2.17 | -5.05% | 40.51 | 43.80 | 47268 | 19694.71 | 8.35% |
| 2024-04-03 | 45.09 | 43.01 | -3.00 | -6.52% | 40.58 | 45.63 | 54504 | 23477.71 | 9.63% |
| 2024-04-02 | 47.80 | 46.01 | -1.79 | -3.74% | 44.53 | 48.10 | 52055 | 23872.73 | 9.19% |
| 2024-04-01 | 47.14 | 47.80 | 0.00 | 0.00% | 46.80 | 48.87 | 41669 | 19967.42 | 7.36% |
| 2024-03-29 | 47.47 | 47.80 | 0.07 | 0.15% | 46.61 | 49.28 | 51560 | 24680.84 | 9.11% |
| 2024-03-28 | 44.58 | 47.73 | 4.02 | 9.20% | 44.23 | 50.00 | 70007 | 32867.18 | 12.37% |
| 2024-03-27 | 44.78 | 43.71 | -1.55 | -3.42% | 43.71 | 46.10 | 47027 | 21118.78 | 8.31% |
| 2024-03-26 | 42.98 | 45.26 | 0.73 | 1.64% | 41.22 | 47.50 | 67709 | 30011.95 | 11.96% |
| 2024-03-25 | 52.00 | 44.53 | -4.81 | -9.75% | 42.00 | 52.00 | 97740 | 45887.43 | 17.26% |
| 2024-03-22 | 46.75 | 49.34 | 3.33 | 7.24% | 45.30 | 50.08 | 61020 | 28915.58 | 10.78% |
| 2024-03-21 | 43.80 | 46.01 | 2.82 | 6.53% | 43.30 | 46.01 | 52757 | 23552.48 | 9.32% |
| 2024-03-20 | 42.50 | 43.19 | 0.38 | 0.89% | 42.39 | 44.50 | 31889 | 13848.00 | 5.63% |
| 2024-03-19 | 41.85 | 42.81 | 1.37 | 3.31% | 40.45 | 43.58 | 30433 | 12891.51 | 5.38% |
| 2024-03-18 | 43.01 | 41.44 | -1.56 | -3.63% | 39.62 | 43.76 | 47171 | 19546.88 | 8.33% |
| 2024-03-15 | 41.87 | 43.00 | 0.99 | 2.36% | 41.60 | 43.50 | 29792 | 12722.70 | 5.26% |
| 2024-03-14 | 40.50 | 42.01 | 1.26 | 3.09% | 40.35 | 42.10 | 27605 | 11389.55 | 4.88% |
| 2024-03-13 | 39.18 | 40.75 | 1.85 | 4.76% | 38.59 | 42.95 | 43087 | 17508.61 | 7.61% |
| 2024-03-12 | 37.77 | 38.90 | 1.41 | 3.76% | 37.55 | 39.32 | 36640 | 14067.01 | 6.47% |
| 2024-03-11 | 35.10 | 37.49 | 1.47 | 4.08% | 34.55 | 37.49 | 37974 | 13707.77 | 6.71% |
| 2024-03-08 | 32.58 | 36.02 | 3.19 | 9.72% | 32.58 | 36.18 | 48129 | 16831.06 | 8.50% |
| 2024-03-07 | 34.39 | 32.83 | -0.93 | -2.75% | 32.18 | 34.39 | 15751 | 5234.59 | 2.78% |
| 2024-03-06 | 32.75 | 33.76 | 0.96 | 2.93% | 32.30 | 33.77 | 16241 | 5393.15 | 2.87% |
| 2024-03-05 | 33.13 | 32.80 | -0.42 | -1.26% | 32.62 | 34.10 | 18671 | 6182.93 | 3.30% |
| 2024-03-04 | 32.05 | 33.22 | 0.44 | 1.34% | 32.05 | 34.14 | 24054 | 7986.33 | 4.25% |
| 2024-03-01 | 32.14 | 32.78 | 0.63 | 1.96% | 31.95 | 33.55 | 18310 | 6001.82 | 3.23% |
| 2024-02-29 | 31.70 | 32.15 | 0.44 | 1.39% | 31.39 | 32.60 | 18541 | 5928.51 | 3.27% |
| 2024-02-28 | 33.57 | 31.71 | -1.93 | -5.74% | 31.57 | 35.80 | 37821 | 12750.84 | 6.68% |
| 2024-02-27 | 33.00 | 33.64 | 0.06 | 0.18% | 32.99 | 34.66 | 22933 | 7761.80 | 4.05% |
| 2024-02-26 | 33.19 | 33.58 | -0.28 | -0.83% | 32.72 | 34.96 | 35778 | 12091.47 | 6.32% |
| 2024-02-23 | 31.53 | 33.86 | 2.71 | 8.70% | 31.18 | 35.99 | 41420 | 13916.75 | 7.32% |
| 2024-02-22 | 29.85 | 31.15 | 1.58 | 5.34% | 29.57 | 31.35 | 19073 | 5821.85 | 3.37% |
| 2024-02-21 | 28.45 | 29.57 | 0.83 | 2.89% | 28.15 | 30.62 | 22154 | 6587.04 | 3.91% |
| 2024-02-20 | 28.10 | 28.74 | 0.64 | 2.28% | 27.20 | 30.80 | 22246 | 6500.41 | 3.93% |
| 2024-02-19 | 25.18 | 28.10 | 3.40 | 13.77% | 23.90 | 29.14 | 21818 | 5861.41 | 3.85% |
| 2024-02-08 | 20.99 | 24.70 | 3.67 | 17.45% | 20.71 | 25.24 | 32431 | 7639.68 | 5.73% |
| 2024-02-07 | 21.35 | 21.03 | 0.23 | 1.11% | 19.50 | 21.67 | 28080 | 5856.81 | 4.96% |
| 2024-02-06 | 19.75 | 20.80 | -0.11 | -0.53% | 19.10 | 21.95 | 26177 | 5311.73 | 4.62% |
| 2024-02-05 | 24.00 | 20.91 | -3.03 | -12.66% | 20.63 | 24.72 | 37659 | 8415.41 | 6.65% |
| 2024-02-02 | 27.52 | 23.94 | -3.38 | -12.37% | 23.00 | 28.05 | 31234 | 7781.92 | 5.52% |
| 2024-02-01 | 26.97 | 27.32 | 0.30 | 1.11% | 25.28 | 28.48 | 28193 | 7558.60 | 4.98% |