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 | 40.51 | 41.38 | 0.67 | 1.65% | 40.49 | 42.32 | 89619 | 37210.18 | 1.74% |
| 2024-05-16 | 42.20 | 40.71 | -1.89 | -4.44% | 40.02 | 42.48 | 123043 | 50287.14 | 2.39% |
| 2024-05-15 | 43.00 | 42.60 | -0.80 | -1.84% | 41.00 | 43.20 | 112487 | 47373.16 | 2.18% |
| 2024-05-14 | 41.00 | 43.40 | 2.20 | 5.34% | 40.73 | 44.60 | 190837 | 82452.92 | 3.70% |
| 2024-05-13 | 38.85 | 41.20 | 2.09 | 5.34% | 38.84 | 41.33 | 185758 | 75097.58 | 3.60% |
| 2024-05-10 | 38.50 | 39.11 | 0.40 | 1.03% | 38.08 | 41.58 | 191395 | 76141.14 | 3.71% |
| 2024-05-09 | 36.22 | 38.71 | 2.39 | 6.58% | 36.22 | 38.97 | 144133 | 54993.03 | 2.80% |
| 2024-05-08 | 36.23 | 36.32 | -0.26 | -0.71% | 36.13 | 37.49 | 79188 | 29094.58 | 1.54% |
| 2024-05-07 | 36.75 | 36.58 | -0.17 | -0.46% | 35.81 | 36.75 | 94838 | 34439.73 | 1.84% |
| 2024-05-06 | 37.73 | 36.75 | -0.46 | -1.24% | 36.21 | 38.26 | 160144 | 59056.36 | 3.11% |
| 2024-04-30 | 37.46 | 37.21 | -0.24 | -0.64% | 36.90 | 38.35 | 85446 | 32053.24 | 1.66% |
| 2024-04-29 | 36.20 | 37.45 | 1.26 | 3.48% | 36.01 | 38.36 | 147535 | 55132.41 | 2.86% |
| 2024-04-26 | 35.70 | 36.19 | 0.89 | 2.52% | 35.32 | 37.87 | 219465 | 80963.35 | 4.26% |
| 2024-04-25 | 35.18 | 35.30 | 3.49 | 10.97% | 34.40 | 38.13 | 291231 | 104277.09 | 5.65% |
| 2024-04-24 | 31.38 | 31.81 | 0.47 | 1.50% | 31.03 | 31.94 | 59759 | 18841.95 | 1.16% |
| 2024-04-23 | 30.76 | 31.34 | 0.98 | 3.23% | 30.21 | 31.88 | 94139 | 29200.81 | 1.83% |
| 2024-04-22 | 29.62 | 30.36 | 0.75 | 2.53% | 28.91 | 30.80 | 62103 | 18661.73 | 1.20% |
| 2024-04-19 | 30.16 | 29.61 | -0.67 | -2.21% | 29.49 | 30.49 | 38561 | 11488.45 | 0.75% |
| 2024-04-18 | 29.55 | 30.28 | 0.48 | 1.61% | 29.55 | 30.88 | 64664 | 19638.15 | 1.25% |
| 2024-04-17 | 28.73 | 29.80 | 0.94 | 3.26% | 28.61 | 29.99 | 65589 | 19252.52 | 1.27% |
| 2024-04-16 | 29.40 | 28.86 | -0.54 | -1.84% | 28.66 | 29.88 | 83874 | 24439.83 | 1.63% |
| 2024-04-15 | 27.71 | 29.40 | 1.60 | 5.76% | 27.71 | 29.65 | 87547 | 25269.46 | 1.70% |
| 2024-04-12 | 27.60 | 27.80 | 0.47 | 1.72% | 27.60 | 28.58 | 62119 | 17432.96 | 1.21% |
| 2024-04-11 | 27.40 | 27.33 | -0.24 | -0.87% | 27.31 | 27.94 | 45821 | 12642.33 | 0.89% |
| 2024-04-10 | 28.18 | 27.57 | -0.50 | -1.78% | 27.15 | 28.18 | 41076 | 11283.37 | 0.80% |
| 2024-04-09 | 27.45 | 28.07 | 0.57 | 2.07% | 27.39 | 28.18 | 50395 | 14010.48 | 0.98% |
| 2024-04-08 | 29.01 | 27.50 | -1.82 | -6.21% | 27.36 | 29.19 | 92055 | 25729.71 | 1.79% |
| 2024-04-03 | 30.38 | 29.32 | -1.05 | -3.46% | 29.22 | 30.59 | 55060 | 16290.04 | 1.07% |
| 2024-04-02 | 31.05 | 30.37 | -0.68 | -2.19% | 30.21 | 31.09 | 43198 | 13201.06 | 0.84% |
| 2024-04-01 | 29.98 | 31.05 | 1.10 | 3.67% | 29.96 | 31.05 | 61953 | 18916.75 | 1.20% |
| 2024-03-29 | 29.89 | 29.95 | -0.01 | -0.03% | 29.33 | 30.15 | 39786 | 11806.38 | 0.77% |
| 2024-03-28 | 29.48 | 29.96 | 0.51 | 1.73% | 29.18 | 30.45 | 55335 | 16543.96 | 1.07% |
| 2024-03-27 | 30.76 | 29.45 | -1.35 | -4.38% | 29.38 | 30.77 | 54641 | 16357.06 | 1.06% |
| 2024-03-26 | 30.61 | 30.80 | 0.23 | 0.75% | 30.41 | 31.37 | 56450 | 17445.34 | 1.10% |
| 2024-03-25 | 30.56 | 30.57 | 0.05 | 0.16% | 30.40 | 31.44 | 78754 | 24313.92 | 1.53% |
| 2024-03-22 | 31.99 | 30.52 | -1.49 | -4.65% | 30.43 | 32.23 | 113155 | 35063.74 | 2.20% |
| 2024-03-21 | 32.91 | 32.01 | -1.07 | -3.23% | 31.88 | 33.56 | 100144 | 32534.85 | 1.94% |
| 2024-03-20 | 32.58 | 33.08 | 0.47 | 1.44% | 32.55 | 33.26 | 84970 | 27939.15 | 1.65% |
| 2024-03-19 | 33.82 | 32.61 | -1.80 | -5.23% | 32.46 | 34.03 | 130799 | 43090.50 | 2.54% |
| 2024-03-18 | 34.95 | 34.41 | -0.35 | -1.01% | 33.62 | 35.30 | 113842 | 38851.20 | 2.21% |
| 2024-03-15 | 32.86 | 34.76 | 1.59 | 4.79% | 32.86 | 34.76 | 103989 | 35259.96 | 2.02% |
| 2024-03-14 | 33.97 | 33.17 | -0.77 | -2.27% | 32.58 | 35.40 | 101454 | 34158.09 | 1.97% |
| 2024-03-13 | 32.13 | 33.94 | 1.91 | 5.96% | 32.12 | 34.56 | 141177 | 47484.67 | 2.74% |
| 2024-03-12 | 31.45 | 32.03 | 0.65 | 2.07% | 31.41 | 32.78 | 95419 | 30669.19 | 1.85% |
| 2024-03-11 | 30.28 | 31.38 | 0.75 | 2.45% | 30.25 | 31.41 | 73358 | 22667.00 | 1.42% |
| 2024-03-08 | 29.91 | 30.63 | 0.82 | 2.75% | 29.81 | 30.97 | 60550 | 18468.19 | 1.16% |
| 2024-03-07 | 30.93 | 29.81 | -0.84 | -2.74% | 29.81 | 31.77 | 94401 | 29178.92 | 1.80% |
| 2024-03-06 | 29.87 | 30.65 | 0.63 | 2.10% | 29.11 | 31.35 | 105868 | 31926.07 | 2.02% |
| 2024-03-05 | 30.50 | 30.02 | -0.52 | -1.70% | 29.89 | 30.72 | 85912 | 25992.02 | 1.64% |
| 2024-03-04 | 30.41 | 30.54 | 0.26 | 0.86% | 29.96 | 31.01 | 66709 | 20348.22 | 1.27% |
| 2024-03-01 | 30.02 | 30.28 | -0.02 | -0.07% | 29.66 | 30.52 | 67324 | 20281.48 | 1.29% |
| 2024-02-29 | 29.30 | 30.30 | 1.30 | 4.48% | 29.11 | 30.49 | 81530 | 24442.04 | 1.56% |
| 2024-02-28 | 31.40 | 29.00 | -2.80 | -8.81% | 29.00 | 31.61 | 129624 | 39288.84 | 2.48% |
| 2024-02-27 | 30.47 | 31.80 | 0.83 | 2.68% | 29.94 | 32.00 | 126813 | 39220.07 | 2.42% |
| 2024-02-26 | 32.60 | 30.97 | 0.99 | 3.30% | 29.81 | 32.88 | 164941 | 51696.54 | 3.15% |
| 2024-02-23 | 29.00 | 29.98 | 1.71 | 6.05% | 28.12 | 30.18 | 101680 | 29535.55 | 1.94% |
| 2024-02-22 | 27.32 | 28.27 | 1.07 | 3.93% | 27.07 | 28.41 | 56420 | 15588.04 | 1.08% |
| 2024-02-21 | 27.15 | 27.20 | -0.02 | -0.07% | 27.00 | 28.13 | 54734 | 15103.84 | 1.05% |
| 2024-02-20 | 28.00 | 27.22 | -0.87 | -3.10% | 26.75 | 28.00 | 61225 | 16631.03 | 1.17% |
| 2024-02-19 | 29.50 | 28.09 | -1.07 | -3.67% | 27.71 | 29.64 | 76704 | 21841.17 | 1.47% |
| 2024-02-08 | 28.06 | 29.16 | 1.12 | 3.99% | 27.52 | 29.79 | 93747 | 27310.82 | 1.79% |