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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 39.50 | 38.47 | -0.83 | -2.11% | 38.31 | 39.88 | 10854 | 4218.93 | 8.06% |
| 2024-05-13 | 40.82 | 39.30 | -2.73 | -6.50% | 39.00 | 40.87 | 16389 | 6486.17 | 12.17% |
| 2024-05-10 | 43.60 | 42.03 | -0.77 | -1.80% | 40.71 | 44.93 | 23783 | 10277.13 | 17.66% |
| 2024-05-09 | 41.23 | 42.80 | 0.40 | 0.94% | 40.51 | 43.98 | 25940 | 10930.54 | 19.26% |
| 2024-05-08 | 38.62 | 42.40 | 3.56 | 9.17% | 37.98 | 42.40 | 30356 | 12236.87 | 22.54% |
| 2024-05-07 | 36.86 | 38.84 | 1.98 | 5.37% | 36.55 | 39.59 | 19815 | 7660.08 | 14.71% |
| 2024-05-06 | 36.60 | 36.86 | 0.70 | 1.94% | 36.46 | 37.25 | 5797 | 2138.21 | 4.30% |
| 2024-04-30 | 37.36 | 36.16 | -1.24 | -3.32% | 35.70 | 37.73 | 8302 | 3021.80 | 6.16% |
| 2024-04-29 | 36.50 | 37.40 | 0.67 | 1.82% | 36.38 | 37.61 | 8643 | 3214.66 | 6.42% |
| 2024-04-26 | 35.59 | 36.73 | -2.95 | -7.43% | 34.88 | 37.36 | 18477 | 6715.94 | 13.72% |
| 2024-04-25 | 39.51 | 39.68 | 0.08 | 0.20% | 39.20 | 40.40 | 7956 | 3161.50 | 5.91% |
| 2024-04-24 | 37.95 | 39.60 | 1.32 | 3.45% | 37.95 | 40.28 | 9048 | 3562.82 | 6.72% |
| 2024-04-23 | 37.72 | 38.28 | 0.38 | 1.00% | 37.25 | 38.98 | 7164 | 2737.99 | 5.32% |
| 2024-04-22 | 36.70 | 37.90 | 1.18 | 3.21% | 35.53 | 38.50 | 8660 | 3228.58 | 6.43% |
| 2024-04-19 | 36.88 | 36.72 | -0.63 | -1.69% | 36.39 | 37.49 | 6486 | 2385.16 | 4.81% |
| 2024-04-18 | 37.51 | 37.35 | -0.46 | -1.22% | 36.82 | 38.22 | 7540 | 2823.55 | 5.60% |
| 2024-04-17 | 35.67 | 37.81 | 3.14 | 9.06% | 35.67 | 37.85 | 8967 | 3323.33 | 6.66% |
| 2024-04-16 | 38.20 | 34.67 | -3.87 | -10.04% | 34.00 | 38.20 | 10261 | 3660.66 | 7.62% |
| 2024-04-15 | 40.81 | 38.54 | -2.68 | -6.50% | 37.93 | 41.88 | 10957 | 4334.43 | 8.13% |
| 2024-04-12 | 42.45 | 41.22 | -1.58 | -3.69% | 40.94 | 43.32 | 12191 | 5089.42 | 9.05% |
| 2024-04-11 | 45.62 | 42.80 | -2.82 | -6.18% | 42.66 | 45.62 | 16397 | 7112.21 | 12.17% |
| 2024-04-10 | 47.00 | 45.62 | -1.59 | -3.37% | 45.58 | 48.80 | 21161 | 9977.64 | 15.71% |
| 2024-04-09 | 45.17 | 47.21 | 1.56 | 3.42% | 44.67 | 47.28 | 22045 | 10258.73 | 16.37% |
| 2024-04-08 | 44.60 | 45.65 | 0.93 | 2.08% | 43.51 | 45.77 | 17467 | 7822.28 | 12.97% |
| 2024-04-03 | 46.00 | 44.72 | -1.98 | -4.24% | 44.45 | 46.50 | 18482 | 8316.59 | 13.72% |
| 2024-04-02 | 46.99 | 46.70 | -1.25 | -2.61% | 45.76 | 47.96 | 28088 | 13118.39 | 20.85% |
| 2024-04-01 | 50.40 | 47.95 | -1.91 | -3.83% | 46.80 | 50.48 | 49524 | 23687.20 | 36.77% |
| 2024-03-29 | 40.09 | 49.86 | 8.31 | 20.00% | 40.09 | 49.86 | 54132 | 26057.80 | 40.19% |
| 2024-03-28 | 38.87 | 41.55 | 2.51 | 6.43% | 38.87 | 43.00 | 12918 | 5336.83 | 9.59% |
| 2024-03-27 | 39.95 | 39.04 | -0.84 | -2.11% | 38.97 | 40.30 | 5003 | 1977.57 | 3.71% |
| 2024-03-26 | 39.21 | 39.88 | 0.59 | 1.50% | 39.04 | 39.98 | 4699 | 1860.62 | 3.49% |
| 2024-03-25 | 41.60 | 39.29 | -2.71 | -6.45% | 39.29 | 41.75 | 10035 | 4049.55 | 7.45% |
| 2024-03-22 | 43.00 | 42.00 | -2.18 | -4.93% | 41.50 | 43.21 | 15159 | 6392.14 | 11.25% |
| 2024-03-21 | 42.45 | 44.18 | 2.09 | 4.97% | 41.23 | 46.86 | 19414 | 8477.63 | 14.41% |
| 2024-03-20 | 41.80 | 42.09 | 0.19 | 0.45% | 41.50 | 42.09 | 6002 | 2510.13 | 4.46% |
| 2024-03-19 | 42.31 | 41.90 | -0.37 | -0.88% | 41.87 | 42.75 | 6947 | 2935.48 | 5.16% |
| 2024-03-18 | 41.36 | 42.27 | 0.69 | 1.66% | 41.25 | 42.27 | 8546 | 3576.22 | 6.34% |
| 2024-03-15 | 41.53 | 41.58 | 0.67 | 1.64% | 40.73 | 41.62 | 8174 | 3377.20 | 6.07% |
| 2024-03-14 | 40.75 | 40.91 | -0.08 | -0.20% | 39.88 | 41.30 | 5512 | 2235.79 | 4.09% |
| 2024-03-13 | 41.01 | 40.99 | -0.16 | -0.39% | 40.83 | 41.49 | 5432 | 2237.15 | 4.03% |
| 2024-03-12 | 40.50 | 41.15 | 0.55 | 1.35% | 40.50 | 41.50 | 6692 | 2740.63 | 4.97% |
| 2024-03-11 | 39.89 | 40.60 | 0.29 | 0.72% | 39.89 | 40.92 | 6133 | 2480.79 | 4.55% |
| 2024-03-08 | 41.13 | 40.31 | -0.02 | -0.05% | 39.60 | 41.13 | 6108 | 2453.68 | 4.53% |
| 2024-03-07 | 39.88 | 40.33 | 0.03 | 0.07% | 39.31 | 41.68 | 9673 | 3904.56 | 7.18% |
| 2024-03-06 | 38.30 | 40.30 | 1.27 | 3.25% | 38.16 | 40.71 | 9894 | 3950.86 | 7.35% |
| 2024-03-05 | 40.38 | 39.03 | -0.67 | -1.69% | 39.02 | 40.38 | 6154 | 2436.55 | 4.57% |
| 2024-03-04 | 38.91 | 39.70 | 0.50 | 1.28% | 38.09 | 39.70 | 6767 | 2635.14 | 5.02% |
| 2024-03-01 | 39.10 | 39.20 | 0.05 | 0.13% | 38.79 | 39.77 | 7958 | 3121.43 | 5.91% |
| 2024-02-29 | 37.53 | 39.15 | 1.92 | 5.16% | 37.34 | 39.94 | 10028 | 3876.61 | 7.44% |
| 2024-02-28 | 42.10 | 37.23 | -5.57 | -13.01% | 37.23 | 42.59 | 17950 | 7248.79 | 13.33% |
| 2024-02-27 | 42.06 | 42.80 | 0.35 | 0.82% | 40.61 | 43.97 | 19051 | 8117.90 | 14.14% |
| 2024-02-26 | 39.47 | 42.45 | 3.67 | 9.46% | 38.80 | 43.50 | 19657 | 8180.40 | 14.59% |
| 2024-02-23 | 36.69 | 38.78 | 2.80 | 7.78% | 36.30 | 38.78 | 13534 | 5079.27 | 10.05% |
| 2024-02-22 | 35.08 | 35.98 | 0.84 | 2.39% | 34.91 | 35.98 | 5521 | 1967.73 | 4.10% |
| 2024-02-21 | 34.40 | 35.14 | 0.43 | 1.24% | 34.02 | 36.12 | 5875 | 2082.80 | 4.36% |
| 2024-02-20 | 34.29 | 34.71 | 0.42 | 1.22% | 33.52 | 34.81 | 3503 | 1202.06 | 2.60% |
| 2024-02-19 | 33.11 | 34.29 | 1.10 | 3.31% | 33.10 | 34.79 | 5770 | 1963.87 | 4.28% |
| 2024-02-08 | 30.10 | 33.19 | 3.14 | 10.45% | 29.80 | 33.36 | 6642 | 2120.06 | 4.93% |
| 2024-02-07 | 30.85 | 30.05 | -0.80 | -2.59% | 29.50 | 31.22 | 5643 | 1715.12 | 4.19% |
| 2024-02-06 | 29.80 | 30.85 | 0.40 | 1.31% | 28.08 | 32.09 | 6331 | 1913.50 | 4.70% |
| 2024-02-05 | 34.49 | 30.45 | -4.56 | -13.02% | 29.53 | 34.50 | 8326 | 2619.80 | 6.18% |