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 | 39.810 | 40.430 | 0.230 | 0.57% | 39.810 | 40.850 | 12863 | 5176.521 | 0.66% |
| 2024-05-08 | 40.600 | 40.200 | -0.600 | -1.47% | 39.800 | 41.490 | 15405 | 6234.318 | 0.79% |
| 2024-05-07 | 42.880 | 40.800 | -1.670 | -3.93% | 40.710 | 42.890 | 22574 | 9363.194 | 1.16% |
| 2024-05-06 | 43.750 | 42.470 | -0.510 | -1.19% | 42.290 | 43.990 | 18145 | 7758.050 | 0.93% |
| 2024-04-30 | 42.000 | 42.980 | 0.610 | 1.44% | 42.000 | 43.460 | 22212 | 9518.495 | 1.14% |
| 2024-04-29 | 42.000 | 42.370 | 0.830 | 2.00% | 41.610 | 43.000 | 26544 | 11239.016 | 1.36% |
| 2024-04-26 | 39.800 | 41.540 | 0.320 | 0.78% | 39.000 | 42.680 | 40974 | 16804.932 | 2.11% |
| 2024-04-25 | 41.680 | 41.220 | -0.750 | -1.79% | 41.060 | 43.200 | 15421 | 6472.841 | 0.79% |
| 2024-04-24 | 40.190 | 41.970 | 2.190 | 5.51% | 40.190 | 42.000 | 19544 | 8053.843 | 1.00% |
| 2024-04-23 | 39.500 | 39.780 | 0.880 | 2.26% | 39.300 | 40.600 | 13657 | 5444.852 | 0.70% |
| 2024-04-22 | 39.300 | 38.900 | -1.830 | -4.49% | 38.360 | 39.860 | 15355 | 5994.029 | 0.80% |
| 2024-04-19 | 42.570 | 40.730 | -2.270 | -5.28% | 40.190 | 42.860 | 21629 | 8934.772 | 1.12% |
| 2024-04-18 | 41.940 | 43.000 | 0.600 | 1.42% | 41.560 | 44.600 | 26034 | 11292.284 | 1.35% |
| 2024-04-17 | 39.930 | 42.400 | 3.100 | 7.89% | 39.930 | 42.950 | 25089 | 10455.810 | 1.30% |
| 2024-04-16 | 41.400 | 39.300 | -2.110 | -5.10% | 38.090 | 41.400 | 20617 | 8219.556 | 1.07% |
| 2024-04-15 | 42.910 | 41.410 | -1.420 | -3.32% | 41.080 | 43.440 | 17443 | 7351.131 | 0.90% |
| 2024-04-12 | 44.200 | 42.830 | -0.370 | -0.86% | 42.800 | 44.270 | 16713 | 7274.211 | 0.87% |
| 2024-04-11 | 42.610 | 43.200 | 0.500 | 1.17% | 42.300 | 44.440 | 20365 | 8860.194 | 1.06% |
| 2024-04-10 | 41.400 | 42.700 | 1.250 | 3.02% | 40.600 | 43.950 | 28960 | 12431.423 | 1.50% |
| 2024-04-09 | 41.110 | 41.450 | 0.320 | 0.78% | 40.150 | 41.860 | 15188 | 6217.643 | 0.79% |
| 2024-04-08 | 42.100 | 41.130 | -1.250 | -2.95% | 41.090 | 43.250 | 19506 | 8231.876 | 1.01% |
| 2024-04-03 | 44.970 | 42.380 | -2.210 | -4.96% | 41.670 | 44.970 | 27327 | 11706.524 | 1.42% |
| 2024-04-02 | 46.950 | 44.590 | -2.050 | -4.40% | 44.300 | 46.980 | 22068 | 10032.806 | 1.14% |
| 2024-04-01 | 46.080 | 46.640 | 0.920 | 2.01% | 46.070 | 47.200 | 20723 | 9677.611 | 1.07% |
| 2024-03-29 | 46.100 | 45.720 | -1.230 | -2.62% | 44.970 | 47.000 | 23115 | 10583.911 | 1.20% |
| 2024-03-28 | 45.500 | 46.950 | 1.560 | 3.44% | 45.480 | 48.000 | 32292 | 15152.427 | 1.67% |
| 2024-03-27 | 46.480 | 45.390 | -0.970 | -2.09% | 45.380 | 47.800 | 26411 | 12327.264 | 1.37% |
| 2024-03-26 | 45.610 | 46.360 | -0.660 | -1.40% | 45.000 | 47.840 | 36438 | 16809.598 | 1.89% |
| 2024-03-25 | 48.300 | 47.020 | -1.650 | -3.39% | 47.000 | 49.920 | 28228 | 13714.165 | 1.46% |
| 2024-03-22 | 50.080 | 48.670 | -0.950 | -1.91% | 48.000 | 50.740 | 39244 | 19456.248 | 2.04% |
| 2024-03-21 | 52.100 | 49.620 | -2.840 | -5.41% | 49.600 | 52.950 | 46028 | 23369.902 | 2.39% |
| 2024-03-20 | 52.160 | 52.460 | 0.440 | 0.85% | 52.000 | 53.980 | 31304 | 16579.775 | 1.62% |
| 2024-03-19 | 52.960 | 52.020 | -2.130 | -3.93% | 52.000 | 53.880 | 39435 | 20773.166 | 2.05% |
| 2024-03-18 | 54.100 | 54.150 | 0.780 | 1.46% | 53.330 | 55.400 | 46627 | 25292.262 | 2.42% |
| 2024-03-15 | 50.750 | 53.370 | 2.510 | 4.94% | 50.230 | 53.500 | 50025 | 26290.221 | 2.59% |
| 2024-03-14 | 50.270 | 50.860 | 0.360 | 0.71% | 49.220 | 51.720 | 40228 | 20344.350 | 2.09% |
| 2024-03-13 | 52.880 | 50.500 | -1.310 | -2.53% | 50.500 | 53.500 | 41833 | 21703.004 | 2.17% |
| 2024-03-12 | 54.550 | 51.810 | -2.270 | -4.20% | 51.800 | 54.900 | 45398 | 23939.869 | 2.35% |
| 2024-03-11 | 52.000 | 54.080 | 0.180 | 0.33% | 50.990 | 54.580 | 63300 | 33387.211 | 3.28% |
| 2024-03-08 | 52.300 | 53.900 | 1.680 | 3.22% | 51.620 | 54.830 | 58057 | 30933.850 | 3.01% |
| 2024-03-07 | 56.700 | 52.220 | -4.250 | -7.53% | 49.100 | 58.400 | 68419 | 37306.559 | 3.55% |
| 2024-03-06 | 54.950 | 56.470 | 0.260 | 0.46% | 53.500 | 57.500 | 71077 | 39428.715 | 3.69% |
| 2024-03-05 | 56.770 | 56.210 | -3.390 | -5.69% | 55.000 | 60.100 | 89312 | 51178.855 | 4.63% |
| 2024-03-04 | 56.200 | 59.600 | 7.400 | 14.18% | 53.210 | 61.250 | 113518 | 65628.484 | 5.89% |
| 2024-03-01 | 49.080 | 52.200 | 2.850 | 5.78% | 48.880 | 53.080 | 80385 | 41484.078 | 4.17% |
| 2024-02-29 | 47.000 | 49.350 | 2.970 | 6.40% | 47.000 | 51.000 | 80658 | 39517.738 | 4.18% |
| 2024-02-28 | 49.200 | 46.380 | -2.570 | -5.25% | 45.700 | 53.300 | 105334 | 51998.688 | 5.46% |
| 2024-02-27 | 41.500 | 48.950 | 6.650 | 15.72% | 41.330 | 49.000 | 99449 | 45965.754 | 5.16% |
| 2024-02-26 | 41.000 | 42.300 | -2.070 | -4.67% | 40.130 | 44.170 | 62204 | 26444.756 | 3.23% |
| 2024-02-23 | 44.890 | 44.370 | -0.170 | -0.38% | 43.710 | 45.710 | 62576 | 28004.207 | 3.25% |
| 2024-02-22 | 44.200 | 44.540 | 4.450 | 11.10% | 44.200 | 49.600 | 81705 | 37813.305 | 4.24% |
| 2024-02-21 | 40.000 | 40.090 | -1.240 | -3.00% | 39.390 | 41.740 | 36981 | 14952.571 | 1.92% |
| 2024-02-20 | 40.500 | 41.330 | -0.010 | -0.02% | 39.660 | 45.880 | 61572 | 26039.381 | 3.19% |
| 2024-02-19 | 38.910 | 41.340 | 5.060 | 13.95% | 37.800 | 42.470 | 52890 | 21392.350 | 2.74% |
| 2024-02-08 | 35.390 | 36.280 | 2.050 | 5.99% | 34.580 | 36.910 | 24348 | 8751.345 | 1.26% |
| 2024-02-07 | 33.790 | 34.230 | 0.100 | 0.29% | 33.700 | 37.460 | 26882 | 9553.310 | 1.39% |
| 2024-02-06 | 31.500 | 34.130 | 2.630 | 8.35% | 31.000 | 34.570 | 25175 | 8372.436 | 1.31% |
| 2024-02-05 | 34.000 | 31.500 | -2.700 | -7.89% | 30.390 | 34.180 | 27313 | 8840.005 | 1.42% |
| 2024-02-02 | 36.010 | 34.200 | -1.910 | -5.29% | 32.600 | 37.200 | 26541 | 9398.219 | 1.38% |
| 2024-02-01 | 37.230 | 36.110 | -1.510 | -4.01% | 35.630 | 38.350 | 24186 | 8917.396 | 1.25% |
| 2024-01-31 | 39.730 | 37.620 | -1.880 | -4.76% | 36.570 | 39.930 | 31771 | 12125.981 | 1.65% |
| 2024-01-30 | 38.400 | 39.500 | 0.260 | 0.66% | 38.020 | 40.770 | 34277 | 13615.944 | 1.78% |