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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 43.00 | 43.00 | -0.60 | -1.38% | 42.71 | 44.88 | 30054 | 13074.61 | 4.42% |
| 2024-05-14 | 43.22 | 43.60 | -0.19 | -0.43% | 43.08 | 45.40 | 45812 | 20237.19 | 6.74% |
| 2024-05-13 | 41.06 | 43.79 | 2.27 | 5.47% | 40.18 | 44.96 | 49089 | 21351.17 | 7.22% |
| 2024-05-10 | 40.34 | 41.52 | 0.71 | 1.74% | 40.34 | 42.61 | 34980 | 14561.08 | 5.14% |
| 2024-05-09 | 41.50 | 40.81 | -0.78 | -1.88% | 40.20 | 41.52 | 48189 | 19605.94 | 7.09% |
| 2024-05-08 | 38.45 | 41.59 | 3.09 | 8.03% | 38.33 | 42.35 | 71395 | 29098.27 | 10.57% |
| 2024-05-07 | 38.26 | 38.50 | 0.19 | 0.50% | 37.01 | 38.90 | 28649 | 10950.94 | 4.24% |
| 2024-05-06 | 36.44 | 38.31 | 2.08 | 5.74% | 35.67 | 38.33 | 36769 | 13730.72 | 5.44% |
| 2024-04-30 | 36.30 | 36.23 | 0.09 | 0.25% | 36.00 | 37.60 | 27367 | 10097.81 | 4.05% |
| 2024-04-29 | 35.96 | 36.14 | 0.06 | 0.17% | 35.41 | 36.30 | 28311 | 10175.93 | 4.19% |
| 2024-04-26 | 37.33 | 36.08 | -0.98 | -2.64% | 35.62 | 37.88 | 55233 | 20161.37 | 8.17% |
| 2024-04-25 | 37.60 | 37.06 | -0.86 | -2.27% | 36.71 | 38.00 | 37311 | 13879.86 | 5.52% |
| 2024-04-24 | 38.47 | 37.92 | -1.08 | -2.77% | 37.50 | 38.77 | 29557 | 11251.56 | 4.37% |
| 2024-04-23 | 38.85 | 39.00 | -0.89 | -2.23% | 37.01 | 39.87 | 43204 | 16670.02 | 6.39% |
| 2024-04-22 | 37.00 | 39.89 | 2.85 | 7.69% | 36.60 | 40.74 | 63210 | 24774.36 | 9.35% |
| 2024-04-19 | 36.42 | 37.04 | 0.29 | 0.79% | 36.03 | 37.44 | 36295 | 13369.56 | 5.37% |
| 2024-04-18 | 35.64 | 36.75 | 0.76 | 2.11% | 35.63 | 37.95 | 43028 | 15919.90 | 6.37% |
| 2024-04-17 | 36.07 | 35.99 | -0.20 | -0.55% | 35.53 | 37.57 | 36690 | 13331.55 | 5.43% |
| 2024-04-16 | 35.23 | 36.19 | 0.74 | 2.09% | 34.40 | 37.18 | 48725 | 17507.27 | 7.21% |
| 2024-04-15 | 35.96 | 35.45 | -0.61 | -1.69% | 34.37 | 36.01 | 33129 | 11707.71 | 4.90% |
| 2024-04-12 | 36.32 | 36.06 | -0.10 | -0.28% | 35.61 | 36.60 | 37417 | 13523.04 | 5.54% |
| 2024-04-11 | 37.01 | 36.16 | -1.50 | -3.98% | 36.06 | 37.97 | 56148 | 20515.44 | 8.31% |
| 2024-04-10 | 37.96 | 37.66 | -0.45 | -1.18% | 37.19 | 38.60 | 28943 | 10939.26 | 4.28% |
| 2024-04-09 | 36.77 | 38.11 | 0.70 | 1.87% | 36.61 | 38.50 | 44980 | 16879.56 | 6.66% |
| 2024-04-08 | 37.87 | 37.41 | -0.63 | -1.66% | 36.20 | 38.20 | 65656 | 24379.99 | 9.72% |
| 2024-04-03 | 37.50 | 38.04 | 0.16 | 0.42% | 37.49 | 39.00 | 52171 | 19957.82 | 7.72% |
| 2024-04-02 | 39.00 | 37.88 | -1.14 | -2.92% | 36.85 | 39.00 | 72989 | 27583.07 | 10.80% |
| 2024-04-01 | 36.76 | 39.02 | 2.59 | 7.11% | 36.59 | 40.00 | 86910 | 33299.06 | 12.86% |
| 2024-03-29 | 33.28 | 36.43 | 3.31 | 9.99% | 33.10 | 36.43 | 51486 | 17993.39 | 7.62% |
| 2024-03-28 | 32.84 | 33.12 | -0.27 | -0.81% | 32.77 | 33.66 | 31974 | 10622.05 | 4.73% |
| 2024-03-27 | 33.60 | 33.39 | 0.19 | 0.57% | 32.21 | 34.16 | 59258 | 19651.52 | 8.77% |
| 2024-03-26 | 33.00 | 33.20 | 0.47 | 1.44% | 32.94 | 34.54 | 71335 | 24061.97 | 10.56% |
| 2024-03-25 | 33.55 | 32.73 | -1.82 | -5.27% | 32.64 | 34.88 | 73228 | 24511.71 | 10.84% |
| 2024-03-22 | 33.82 | 34.55 | 1.02 | 3.04% | 32.86 | 35.32 | 104939 | 35573.61 | 15.53% |
| 2024-03-21 | 30.23 | 33.53 | 3.05 | 10.01% | 30.11 | 33.53 | 94753 | 30702.32 | 14.02% |
| 2024-03-20 | 28.79 | 30.48 | 1.12 | 3.81% | 28.65 | 31.50 | 99309 | 30123.58 | 14.70% |
| 2024-03-19 | 27.50 | 29.36 | 2.67 | 10.00% | 27.50 | 29.36 | 80544 | 23055.62 | 11.92% |
| 2024-03-18 | 25.65 | 26.69 | 0.95 | 3.69% | 25.05 | 26.76 | 54329 | 14144.20 | 8.04% |
| 2024-03-15 | 25.12 | 25.74 | 0.62 | 2.47% | 25.05 | 26.00 | 44273 | 11332.70 | 6.55% |
| 2024-03-14 | 25.50 | 25.12 | -0.57 | -2.22% | 24.91 | 25.83 | 38839 | 9827.77 | 5.75% |
| 2024-03-13 | 27.20 | 25.69 | -1.58 | -5.79% | 25.49 | 27.20 | 61668 | 15949.43 | 9.13% |
| 2024-03-12 | 26.96 | 27.27 | 0.27 | 1.00% | 26.48 | 27.35 | 25674 | 6887.21 | 3.80% |
| 2024-03-11 | 26.92 | 27.00 | 0.10 | 0.37% | 26.28 | 27.30 | 30838 | 8277.57 | 4.56% |
| 2024-03-08 | 27.31 | 26.90 | -0.57 | -2.07% | 26.46 | 27.46 | 21815 | 5869.11 | 3.23% |
| 2024-03-07 | 27.35 | 27.47 | 0.00 | 0.00% | 27.22 | 28.09 | 21285 | 5888.20 | 3.15% |
| 2024-03-06 | 28.22 | 27.47 | -0.96 | -3.38% | 27.22 | 28.24 | 19277 | 5297.55 | 2.85% |
| 2024-03-05 | 27.75 | 28.43 | 0.68 | 2.45% | 27.45 | 28.50 | 14008 | 3958.84 | 2.07% |
| 2024-03-04 | 28.50 | 27.75 | -0.88 | -3.07% | 27.30 | 28.72 | 24827 | 6902.91 | 3.67% |
| 2024-03-01 | 29.01 | 28.63 | -0.57 | -1.95% | 28.45 | 29.42 | 14810 | 4262.10 | 2.19% |
| 2024-02-29 | 28.85 | 29.20 | 0.20 | 0.69% | 28.69 | 29.95 | 17336 | 5078.40 | 2.57% |
| 2024-02-28 | 30.50 | 29.00 | -1.66 | -5.41% | 29.00 | 30.85 | 18410 | 5534.83 | 2.72% |
| 2024-02-27 | 29.47 | 30.66 | 1.19 | 4.04% | 29.08 | 30.75 | 22638 | 6886.15 | 3.35% |
| 2024-02-26 | 28.35 | 29.47 | 1.15 | 4.06% | 28.00 | 29.97 | 24636 | 7176.61 | 3.65% |
| 2024-02-23 | 28.61 | 28.32 | -0.29 | -1.01% | 27.90 | 28.80 | 12213 | 3443.15 | 1.81% |
| 2024-02-22 | 28.00 | 28.61 | 0.61 | 2.18% | 27.70 | 28.64 | 16014 | 4530.57 | 2.37% |
| 2024-02-21 | 28.00 | 28.00 | -0.14 | -0.50% | 27.30 | 28.77 | 22359 | 6292.61 | 3.31% |
| 2024-02-20 | 26.08 | 28.14 | 1.52 | 5.71% | 25.91 | 28.40 | 35296 | 9628.64 | 5.22% |
| 2024-02-19 | 27.20 | 26.62 | -0.78 | -2.85% | 25.30 | 27.80 | 31688 | 8311.03 | 4.69% |
| 2024-02-08 | 26.80 | 27.40 | 0.14 | 0.51% | 26.60 | 27.71 | 26739 | 7236.11 | 3.96% |
| 2024-02-07 | 27.22 | 27.26 | -0.36 | -1.30% | 26.60 | 28.10 | 36696 | 9933.27 | 5.43% |
| 2024-02-06 | 27.32 | 27.62 | -0.23 | -0.83% | 26.65 | 28.33 | 28154 | 7714.80 | 4.17% |