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 | 41.13 | 41.06 | -0.61 | -1.46% | 40.52 | 41.70 | 44968 | 18447.35 | 10.47% |
| 2024-05-13 | 42.39 | 41.67 | -1.23 | -2.87% | 41.66 | 43.50 | 67562 | 28847.66 | 15.73% |
| 2024-05-10 | 41.79 | 42.90 | 1.22 | 2.93% | 40.42 | 42.93 | 82094 | 34289.54 | 19.11% |
| 2024-05-09 | 41.70 | 41.68 | -0.12 | -0.29% | 41.61 | 42.30 | 49355 | 20675.47 | 11.49% |
| 2024-05-08 | 42.81 | 41.80 | -1.31 | -3.04% | 41.02 | 42.97 | 61821 | 26022.78 | 14.39% |
| 2024-05-07 | 43.51 | 43.11 | -0.61 | -1.40% | 42.68 | 43.72 | 56757 | 24512.16 | 13.21% |
| 2024-05-06 | 43.63 | 43.72 | 0.65 | 1.51% | 43.06 | 44.29 | 66112 | 28774.51 | 15.39% |
| 2024-04-30 | 45.84 | 43.07 | -2.69 | -5.88% | 42.81 | 46.00 | 96013 | 42250.05 | 22.35% |
| 2024-04-29 | 44.28 | 45.76 | 1.03 | 2.30% | 43.87 | 46.91 | 120340 | 54490.42 | 28.02% |
| 2024-04-26 | 44.90 | 44.73 | -0.77 | -1.69% | 44.02 | 46.38 | 137753 | 62186.09 | 32.07% |
| 2024-04-25 | 43.00 | 45.50 | 2.18 | 5.03% | 41.60 | 45.87 | 138265 | 61287.44 | 32.19% |
| 2024-04-24 | 42.72 | 43.32 | 0.47 | 1.10% | 41.87 | 43.80 | 88266 | 38039.73 | 20.55% |
| 2024-04-23 | 44.77 | 42.85 | -2.11 | -4.69% | 42.68 | 45.10 | 98194 | 42781.33 | 22.86% |
| 2024-04-22 | 44.37 | 44.96 | -0.38 | -0.84% | 43.90 | 46.51 | 130622 | 59081.18 | 30.41% |
| 2024-04-19 | 43.01 | 45.34 | 1.83 | 4.21% | 41.97 | 46.05 | 158430 | 69562.22 | 36.88% |
| 2024-04-18 | 44.00 | 43.51 | -1.04 | -2.33% | 43.32 | 46.60 | 173093 | 77334.00 | 40.30% |
| 2024-04-17 | 39.49 | 44.55 | 3.60 | 8.79% | 39.49 | 45.00 | 165454 | 71380.11 | 38.52% |
| 2024-04-16 | 41.60 | 40.95 | -2.03 | -4.72% | 40.60 | 47.20 | 216164 | 94911.37 | 50.33% |
| 2024-04-15 | 37.45 | 42.98 | 5.55 | 14.83% | 37.45 | 43.26 | 177142 | 73317.73 | 41.24% |
| 2024-04-12 | 41.47 | 37.43 | -3.67 | -8.93% | 37.30 | 41.47 | 94265 | 37070.70 | 21.95% |
| 2024-04-11 | 39.76 | 41.10 | 0.45 | 1.11% | 39.00 | 41.69 | 86772 | 35274.21 | 20.20% |
| 2024-04-10 | 38.86 | 40.65 | 1.50 | 3.83% | 38.86 | 41.50 | 101768 | 41184.95 | 23.69% |
| 2024-04-09 | 39.70 | 39.15 | -0.46 | -1.16% | 38.88 | 40.29 | 71308 | 28136.76 | 16.60% |
| 2024-04-08 | 39.26 | 39.61 | -0.45 | -1.12% | 39.26 | 41.23 | 81524 | 32743.85 | 18.98% |
| 2024-04-03 | 40.90 | 40.06 | -0.79 | -1.93% | 40.04 | 42.44 | 128260 | 53055.97 | 29.86% |
| 2024-04-02 | 42.80 | 40.85 | -2.77 | -6.35% | 40.35 | 43.50 | 162473 | 67729.22 | 37.83% |
| 2024-04-01 | 42.99 | 43.62 | 2.17 | 5.24% | 42.40 | 47.63 | 254834 | 112048.88 | 59.33% |
| 2024-03-29 | 36.80 | 41.45 | 6.91 | 20.01% | 35.65 | 41.45 | 162820 | 64510.88 | 37.91% |
| 2024-03-28 | 33.20 | 34.54 | 1.13 | 3.38% | 33.10 | 34.98 | 43095 | 14850.59 | 10.03% |
| 2024-03-27 | 35.60 | 33.41 | -2.72 | -7.53% | 33.40 | 35.60 | 47571 | 16450.40 | 11.07% |
| 2024-03-26 | 34.36 | 36.13 | 1.52 | 4.39% | 33.93 | 36.92 | 63606 | 22617.11 | 14.81% |
| 2024-03-25 | 36.30 | 34.61 | -2.34 | -6.33% | 34.00 | 36.30 | 65949 | 23090.54 | 15.35% |
| 2024-03-22 | 39.00 | 36.95 | -2.27 | -5.79% | 36.95 | 39.00 | 68141 | 25776.76 | 15.86% |
| 2024-03-21 | 39.20 | 39.22 | -0.49 | -1.23% | 38.45 | 39.59 | 72126 | 28118.53 | 16.79% |
| 2024-03-20 | 38.50 | 39.71 | 1.93 | 5.11% | 38.31 | 40.68 | 123986 | 49094.92 | 28.87% |
| 2024-03-19 | 38.38 | 37.78 | -0.83 | -2.15% | 37.63 | 38.58 | 59331 | 22586.45 | 13.81% |
| 2024-03-18 | 36.97 | 38.61 | 1.68 | 4.55% | 36.90 | 38.68 | 89865 | 34234.78 | 20.92% |
| 2024-03-15 | 36.86 | 36.93 | -0.38 | -1.02% | 36.05 | 37.10 | 58433 | 21335.09 | 13.60% |
| 2024-03-14 | 37.02 | 37.31 | -0.21 | -0.56% | 36.52 | 38.38 | 69059 | 25887.24 | 16.08% |
| 2024-03-13 | 38.00 | 37.52 | -0.74 | -1.93% | 36.63 | 38.11 | 72026 | 26891.24 | 16.77% |
| 2024-03-12 | 38.75 | 38.26 | -0.09 | -0.23% | 37.46 | 38.80 | 62467 | 23811.95 | 14.54% |
| 2024-03-11 | 36.99 | 38.35 | 1.07 | 2.87% | 36.97 | 38.39 | 62129 | 23605.30 | 14.46% |
| 2024-03-08 | 36.74 | 37.28 | 0.36 | 0.98% | 36.38 | 37.39 | 47273 | 17514.58 | 11.01% |
| 2024-03-07 | 38.00 | 36.92 | -1.18 | -3.10% | 36.86 | 38.86 | 73060 | 27683.75 | 17.01% |
| 2024-03-06 | 37.81 | 38.10 | 0.34 | 0.90% | 37.68 | 39.18 | 75523 | 29032.75 | 17.58% |
| 2024-03-05 | 39.40 | 37.76 | -2.16 | -5.41% | 37.48 | 39.43 | 104855 | 40093.78 | 24.41% |
| 2024-03-04 | 41.80 | 39.92 | -2.37 | -5.60% | 39.79 | 42.28 | 116559 | 47256.29 | 27.14% |
| 2024-03-01 | 41.90 | 42.29 | 0.09 | 0.21% | 41.10 | 43.13 | 128929 | 54389.30 | 30.02% |
| 2024-02-29 | 39.57 | 42.20 | 1.50 | 3.69% | 39.36 | 42.49 | 142607 | 58956.18 | 33.20% |
| 2024-02-28 | 40.80 | 40.70 | -0.54 | -1.31% | 40.45 | 44.88 | 206452 | 86944.69 | 48.06% |
| 2024-02-27 | 38.81 | 41.24 | 1.78 | 4.51% | 38.76 | 41.50 | 141284 | 57003.80 | 32.89% |
| 2024-02-26 | 40.50 | 39.46 | -1.48 | -3.62% | 38.71 | 41.75 | 129932 | 51503.18 | 30.25% |
| 2024-02-23 | 40.50 | 40.94 | 0.38 | 0.94% | 39.83 | 42.49 | 137983 | 56872.26 | 32.12% |
| 2024-02-22 | 40.20 | 40.56 | -0.74 | -1.79% | 39.43 | 41.88 | 152294 | 61470.79 | 35.46% |
| 2024-02-21 | 37.27 | 41.30 | 3.07 | 8.03% | 36.68 | 45.88 | 214823 | 87598.91 | 50.01% |
| 2024-02-20 | 36.60 | 38.23 | 1.02 | 2.74% | 35.60 | 39.27 | 160676 | 60589.09 | 37.41% |
| 2024-02-19 | 32.98 | 37.21 | 3.60 | 10.71% | 32.58 | 37.21 | 144900 | 50940.74 | 33.73% |
| 2024-02-08 | 34.60 | 33.61 | -0.82 | -2.38% | 29.00 | 34.63 | 131917 | 42777.32 | 30.71% |
| 2024-02-07 | 32.88 | 34.43 | 1.55 | 4.71% | 32.32 | 37.19 | 161131 | 55605.03 | 37.51% |
| 2024-02-06 | 30.23 | 32.88 | 2.08 | 6.75% | 29.00 | 33.32 | 143716 | 45564.19 | 33.46% |
| 2024-02-05 | 35.00 | 30.80 | -6.21 | -16.78% | 30.60 | 35.46 | 142789 | 47620.77 | 33.24% |