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 | 43.98 | 44.95 | 0.93 | 2.11% | 43.98 | 45.19 | 185124 | 82599.19 | 9.64% |
| 2024-05-08 | 45.69 | 44.02 | -2.21 | -4.78% | 43.86 | 45.91 | 252941 | 112655.52 | 13.17% |
| 2024-05-07 | 45.77 | 46.23 | 0.20 | 0.43% | 45.70 | 48.08 | 296529 | 138554.64 | 15.44% |
| 2024-05-06 | 47.45 | 46.03 | -0.49 | -1.05% | 45.82 | 47.89 | 288071 | 133859.45 | 15.00% |
| 2024-04-30 | 49.97 | 46.52 | -2.45 | -5.00% | 45.82 | 50.80 | 468802 | 224442.16 | 24.41% |
| 2024-04-29 | 47.48 | 48.97 | -1.47 | -2.91% | 47.30 | 50.64 | 621010 | 305471.75 | 32.33% |
| 2024-04-26 | 46.49 | 50.44 | 4.59 | 10.01% | 46.49 | 50.44 | 326955 | 160548.36 | 17.02% |
| 2024-04-25 | 45.27 | 45.85 | 1.85 | 4.20% | 44.80 | 47.74 | 648631 | 299996.91 | 33.77% |
| 2024-04-24 | 38.98 | 44.00 | 4.00 | 10.00% | 38.70 | 44.00 | 558868 | 234475.58 | 29.10% |
| 2024-04-23 | 36.38 | 40.00 | -0.42 | -1.04% | 36.38 | 41.27 | 667567 | 259964.47 | 34.76% |
| 2024-04-22 | 40.42 | 40.42 | -4.49 | -10.00% | 40.42 | 40.42 | 18902 | 7640.19 | 0.98% |
| 2024-04-19 | 44.91 | 44.91 | -4.99 | -10.00% | 44.91 | 44.91 | 15996 | 7183.80 | 0.83% |
| 2024-04-18 | 49.90 | 49.90 | -5.54 | -9.99% | 49.90 | 49.90 | 82630 | 41232.37 | 4.30% |
| 2024-04-17 | 51.30 | 55.44 | 5.04 | 10.00% | 51.01 | 55.44 | 265294 | 142673.31 | 13.81% |
| 2024-04-16 | 53.01 | 50.40 | -2.57 | -4.85% | 49.51 | 53.55 | 269031 | 137146.02 | 14.01% |
| 2024-04-15 | 54.00 | 52.97 | -2.89 | -5.17% | 51.80 | 55.76 | 351672 | 188149.55 | 18.31% |
| 2024-04-12 | 56.86 | 55.86 | -0.72 | -1.27% | 55.80 | 57.49 | 292602 | 165970.95 | 15.23% |
| 2024-04-11 | 57.90 | 56.58 | -2.07 | -3.53% | 56.51 | 59.26 | 403783 | 232283.50 | 21.02% |
| 2024-04-10 | 60.18 | 58.65 | -5.25 | -8.22% | 57.51 | 60.93 | 514424 | 301742.28 | 26.78% |
| 2024-04-09 | 67.29 | 63.90 | -7.10 | -10.00% | 63.90 | 69.50 | 340574 | 223207.97 | 17.73% |
| 2024-04-08 | 71.50 | 71.00 | -2.00 | -2.74% | 71.00 | 73.75 | 239450 | 172748.84 | 12.47% |
| 2024-04-03 | 72.69 | 73.00 | 0.54 | 0.75% | 72.25 | 74.90 | 315081 | 231256.62 | 16.40% |
| 2024-04-02 | 76.40 | 72.46 | -4.04 | -5.28% | 72.20 | 76.40 | 342477 | 252043.83 | 17.83% |
| 2024-04-01 | 76.33 | 76.50 | 0.44 | 0.58% | 75.15 | 77.38 | 311917 | 238115.58 | 16.24% |
| 2024-03-29 | 76.24 | 76.06 | -2.54 | -3.23% | 73.50 | 78.18 | 450433 | 339922.72 | 23.45% |
| 2024-03-28 | 76.36 | 78.60 | -1.41 | -1.76% | 75.31 | 81.68 | 561107 | 437598.66 | 29.21% |
| 2024-03-27 | 84.50 | 80.01 | -8.89 | -10.00% | 80.01 | 84.50 | 381926 | 312378.22 | 19.88% |
| 2024-03-26 | 87.90 | 88.90 | 2.90 | 3.37% | 82.20 | 92.89 | 678265 | 604465.25 | 35.31% |
| 2024-03-25 | 86.49 | 86.00 | 1.00 | 1.18% | 86.00 | 92.87 | 578855 | 515788.44 | 30.14% |
| 2024-03-22 | 85.00 | 85.00 | 0.27 | 0.32% | 83.90 | 88.10 | 391996 | 337037.72 | 20.41% |
| 2024-03-21 | 88.24 | 84.73 | -3.92 | -4.42% | 84.50 | 88.89 | 449273 | 387269.59 | 23.39% |
| 2024-03-20 | 88.50 | 88.65 | -0.35 | -0.39% | 86.40 | 90.00 | 463377 | 409086.69 | 24.12% |
| 2024-03-19 | 85.50 | 89.00 | 2.00 | 2.30% | 82.90 | 95.70 | 817430 | 741698.94 | 42.56% |
| 2024-03-18 | 83.00 | 87.00 | 3.48 | 4.17% | 82.28 | 90.21 | 607534 | 525884.44 | 31.63% |
| 2024-03-15 | 82.80 | 83.52 | 1.07 | 1.30% | 79.40 | 84.00 | 452739 | 371856.50 | 23.57% |
| 2024-03-14 | 81.10 | 82.45 | -1.25 | -1.49% | 80.20 | 84.48 | 435718 | 357101.94 | 22.68% |
| 2024-03-13 | 86.20 | 83.70 | -1.54 | -1.81% | 82.01 | 87.78 | 506052 | 428985.69 | 26.35% |
| 2024-03-12 | 86.13 | 85.24 | -3.26 | -3.68% | 83.20 | 86.92 | 489214 | 415481.22 | 25.47% |
| 2024-03-11 | 83.00 | 88.50 | 3.50 | 4.12% | 83.00 | 89.20 | 564429 | 492339.56 | 29.39% |
| 2024-03-08 | 86.51 | 85.00 | -0.60 | -0.70% | 82.40 | 86.98 | 516129 | 437252.75 | 26.87% |
| 2024-03-07 | 89.00 | 85.60 | -4.42 | -4.91% | 84.02 | 89.93 | 609459 | 526606.56 | 31.73% |
| 2024-03-06 | 86.57 | 90.02 | 1.69 | 1.91% | 86.50 | 91.50 | 632601 | 563086.62 | 32.94% |
| 2024-03-05 | 81.50 | 88.33 | 8.03 | 10.00% | 81.00 | 88.33 | 680787 | 588229.81 | 35.44% |
| 2024-03-04 | 74.60 | 80.30 | 7.30 | 10.00% | 73.05 | 80.30 | 554060 | 429741.38 | 28.85% |
| 2024-03-01 | 73.80 | 73.00 | -0.81 | -1.10% | 70.91 | 74.75 | 581578 | 423749.16 | 30.28% |
| 2024-02-29 | 67.20 | 73.81 | 6.71 | 10.00% | 67.20 | 73.81 | 799125 | 572123.88 | 41.61% |
| 2024-02-28 | 70.88 | 67.10 | -2.53 | -3.63% | 65.00 | 72.66 | 730117 | 503046.03 | 38.01% |
| 2024-02-27 | 61.50 | 69.63 | 6.33 | 10.00% | 61.00 | 69.63 | 607372 | 392033.03 | 31.62% |
| 2024-02-26 | 62.50 | 63.30 | 2.82 | 4.66% | 58.91 | 65.86 | 681541 | 425546.94 | 35.48% |
| 2024-02-23 | 58.59 | 60.48 | 5.50 | 10.00% | 57.46 | 60.48 | 506035 | 300414.66 | 26.35% |
| 2024-02-22 | 53.00 | 54.98 | 5.00 | 10.00% | 52.30 | 54.98 | 623546 | 338104.28 | 32.46% |
| 2024-02-21 | 48.00 | 49.98 | 2.66 | 5.62% | 47.10 | 52.05 | 802118 | 398183.72 | 41.76% |
| 2024-02-20 | 47.32 | 47.32 | 4.30 | 10.00% | 47.32 | 47.32 | 12976 | 6140.24 | 0.68% |
| 2024-02-19 | 43.02 | 43.02 | 3.91 | 10.00% | 43.02 | 43.02 | 36307 | 15619.45 | 1.89% |
| 2024-02-08 | 36.08 | 39.11 | 3.56 | 10.01% | 35.64 | 39.11 | 316287 | 119531.03 | 16.47% |
| 2024-02-07 | 36.30 | 35.55 | -0.80 | -2.20% | 34.86 | 38.99 | 379170 | 139933.06 | 19.74% |
| 2024-02-06 | 33.40 | 36.35 | 2.64 | 7.83% | 32.07 | 37.08 | 355744 | 124810.49 | 18.52% |
| 2024-02-05 | 35.96 | 33.71 | -2.70 | -7.42% | 33.49 | 36.67 | 259951 | 90906.20 | 13.53% |
| 2024-02-02 | 38.32 | 36.41 | -2.09 | -5.43% | 35.00 | 38.73 | 296691 | 109333.34 | 15.45% |
| 2024-02-01 | 37.65 | 38.50 | 0.63 | 1.66% | 37.30 | 40.15 | 280434 | 108819.75 | 14.60% |
| 2024-01-31 | 38.37 | 37.87 | -0.62 | -1.61% | 37.63 | 39.49 | 255635 | 98494.84 | 13.31% |
| 2024-01-30 | 39.00 | 38.49 | -1.06 | -2.68% | 38.49 | 40.75 | 230610 | 91017.78 | 12.01% |