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 | 47.58 | 46.61 | -0.98 | -2.06% | 46.40 | 47.80 | 145087 | 67739.88 | 2.62% |
| 2024-05-13 | 47.30 | 47.59 | -0.33 | -0.69% | 46.33 | 47.90 | 122476 | 57682.39 | 2.21% |
| 2024-05-10 | 48.65 | 47.92 | -0.90 | -1.84% | 47.75 | 49.08 | 137276 | 66017.01 | 2.48% |
| 2024-05-09 | 46.41 | 48.82 | 2.12 | 4.54% | 46.41 | 49.01 | 279973 | 134543.73 | 5.06% |
| 2024-05-08 | 48.30 | 46.70 | -1.58 | -3.27% | 46.70 | 48.34 | 141041 | 66661.55 | 2.70% |
| 2024-05-07 | 47.30 | 48.28 | 0.81 | 1.71% | 46.95 | 48.44 | 181383 | 86648.21 | 3.47% |
| 2024-05-06 | 46.95 | 47.47 | 0.79 | 1.69% | 46.95 | 48.30 | 158577 | 75409.77 | 3.04% |
| 2024-04-30 | 47.84 | 46.68 | -1.16 | -2.42% | 46.65 | 48.24 | 205133 | 97198.24 | 3.93% |
| 2024-04-29 | 47.14 | 47.84 | -3.03 | -5.96% | 46.51 | 48.61 | 389247 | 185171.72 | 7.46% |
| 2024-04-26 | 50.66 | 50.87 | -0.67 | -1.30% | 49.00 | 50.96 | 226595 | 113857.42 | 4.34% |
| 2024-04-25 | 53.00 | 51.54 | -1.95 | -3.65% | 51.51 | 53.00 | 175481 | 91288.23 | 3.36% |
| 2024-04-24 | 53.14 | 53.49 | 0.25 | 0.47% | 51.88 | 53.53 | 188440 | 99373.88 | 3.61% |
| 2024-04-23 | 53.50 | 53.24 | -1.06 | -1.95% | 52.71 | 54.29 | 201683 | 107836.11 | 3.86% |
| 2024-04-22 | 51.88 | 54.30 | 3.50 | 6.89% | 51.10 | 54.78 | 281882 | 150598.48 | 5.40% |
| 2024-04-19 | 50.04 | 50.80 | 0.11 | 0.22% | 49.64 | 51.39 | 162483 | 82357.36 | 3.11% |
| 2024-04-18 | 51.01 | 50.69 | -0.64 | -1.25% | 50.43 | 51.84 | 173379 | 88590.16 | 3.32% |
| 2024-04-17 | 49.90 | 51.33 | 1.82 | 3.68% | 49.56 | 51.69 | 198211 | 100984.27 | 3.80% |
| 2024-04-16 | 50.85 | 49.51 | -1.80 | -3.51% | 49.50 | 51.84 | 239988 | 121495.60 | 4.60% |
| 2024-04-15 | 47.00 | 51.31 | 4.42 | 9.43% | 46.97 | 51.58 | 352303 | 177411.48 | 6.75% |
| 2024-04-12 | 46.69 | 46.89 | 0.21 | 0.45% | 46.69 | 47.98 | 127765 | 60527.81 | 2.45% |
| 2024-04-11 | 46.42 | 46.68 | -0.30 | -0.64% | 46.28 | 47.50 | 123676 | 57955.83 | 2.37% |
| 2024-04-10 | 48.87 | 46.98 | -2.05 | -4.18% | 46.38 | 48.87 | 166175 | 78387.54 | 3.18% |
| 2024-04-09 | 49.01 | 49.03 | -0.22 | -0.45% | 48.36 | 49.94 | 124852 | 61093.73 | 2.39% |
| 2024-04-08 | 52.00 | 49.25 | -2.90 | -5.56% | 49.11 | 52.02 | 200865 | 100587.20 | 3.85% |
| 2024-04-03 | 53.60 | 52.15 | -1.84 | -3.41% | 51.90 | 53.90 | 143457 | 75226.18 | 2.75% |
| 2024-04-02 | 54.71 | 53.99 | -0.97 | -1.76% | 53.62 | 54.79 | 96623 | 52323.46 | 1.85% |
| 2024-04-01 | 54.61 | 54.96 | 0.58 | 1.07% | 54.40 | 55.20 | 104501 | 57225.39 | 2.00% |
| 2024-03-29 | 54.28 | 54.38 | -0.21 | -0.38% | 53.35 | 54.63 | 101009 | 54542.91 | 1.93% |
| 2024-03-28 | 51.20 | 54.59 | 3.39 | 6.62% | 51.05 | 56.26 | 198443 | 107148.35 | 3.80% |
| 2024-03-27 | 53.80 | 51.20 | -2.65 | -4.92% | 51.16 | 54.10 | 124749 | 65211.76 | 2.39% |
| 2024-03-26 | 54.52 | 53.85 | -0.67 | -1.23% | 53.17 | 54.90 | 101933 | 55092.23 | 1.95% |
| 2024-03-25 | 55.58 | 54.52 | -1.21 | -2.17% | 54.36 | 56.50 | 115090 | 63964.44 | 2.20% |
| 2024-03-22 | 57.39 | 55.73 | -1.92 | -3.33% | 55.58 | 57.50 | 149964 | 84388.31 | 2.87% |
| 2024-03-21 | 58.81 | 57.65 | -1.09 | -1.86% | 57.19 | 59.08 | 120965 | 70045.20 | 2.32% |
| 2024-03-20 | 58.75 | 58.74 | -0.01 | -0.02% | 57.98 | 59.41 | 106937 | 62752.96 | 2.05% |
| 2024-03-19 | 60.32 | 58.75 | -1.78 | -2.94% | 58.73 | 60.32 | 131149 | 77998.22 | 2.51% |
| 2024-03-18 | 60.00 | 60.53 | 0.81 | 1.36% | 59.20 | 60.65 | 157408 | 94311.64 | 3.02% |
| 2024-03-15 | 58.71 | 59.72 | 0.83 | 1.41% | 58.17 | 59.97 | 140292 | 82968.33 | 2.69% |
| 2024-03-14 | 58.88 | 58.89 | -0.43 | -0.72% | 57.41 | 60.00 | 183690 | 107778.61 | 3.52% |
| 2024-03-13 | 59.86 | 59.32 | 0.03 | 0.05% | 58.89 | 61.48 | 236862 | 142453.78 | 4.54% |
| 2024-03-12 | 57.50 | 59.29 | 1.67 | 2.90% | 57.37 | 60.87 | 277103 | 164476.66 | 5.31% |
| 2024-03-11 | 57.00 | 57.62 | -0.38 | -0.66% | 56.36 | 57.75 | 187354 | 106820.45 | 3.59% |
| 2024-03-08 | 53.99 | 58.00 | 4.36 | 8.13% | 53.33 | 58.83 | 245067 | 137401.38 | 4.69% |
| 2024-03-07 | 55.80 | 53.64 | -2.24 | -4.01% | 53.60 | 56.11 | 152272 | 83260.66 | 2.92% |
| 2024-03-06 | 54.94 | 55.88 | 0.77 | 1.40% | 54.55 | 56.87 | 164514 | 91767.21 | 3.15% |
| 2024-03-05 | 56.50 | 55.11 | -2.12 | -3.70% | 54.96 | 57.20 | 189215 | 105692.54 | 3.62% |
| 2024-03-04 | 58.60 | 57.23 | -1.48 | -2.52% | 56.02 | 58.62 | 237539 | 135497.81 | 4.55% |
| 2024-03-01 | 57.80 | 58.71 | 1.35 | 2.35% | 56.80 | 59.16 | 287028 | 166954.47 | 5.50% |
| 2024-02-29 | 52.90 | 57.36 | 4.33 | 8.17% | 52.66 | 58.33 | 369580 | 208062.05 | 7.08% |
| 2024-02-28 | 54.57 | 53.03 | -1.00 | -1.85% | 52.60 | 56.20 | 341302 | 186850.50 | 6.54% |
| 2024-02-27 | 48.84 | 54.03 | 4.91 | 10.00% | 48.60 | 54.03 | 279909 | 147023.83 | 5.36% |
| 2024-02-26 | 48.70 | 49.12 | 0.21 | 0.43% | 48.36 | 50.18 | 105311 | 51790.96 | 2.02% |
| 2024-02-23 | 48.35 | 48.91 | 0.63 | 1.30% | 47.90 | 49.17 | 105337 | 51138.47 | 2.02% |
| 2024-02-22 | 47.60 | 48.28 | 0.67 | 1.41% | 47.56 | 48.69 | 98429 | 47330.48 | 1.89% |
| 2024-02-21 | 46.60 | 47.61 | 0.91 | 1.95% | 45.98 | 48.76 | 120069 | 57279.23 | 2.30% |
| 2024-02-20 | 46.68 | 46.70 | -0.47 | -1.00% | 46.03 | 46.79 | 74911 | 34788.20 | 1.43% |
| 2024-02-19 | 47.99 | 47.17 | 0.07 | 0.15% | 46.11 | 48.00 | 124835 | 58572.79 | 2.39% |
| 2024-02-08 | 46.07 | 47.10 | 1.91 | 4.23% | 44.90 | 47.25 | 156585 | 72569.39 | 3.00% |
| 2024-02-07 | 44.17 | 45.19 | 1.01 | 2.29% | 43.92 | 46.57 | 136203 | 61702.73 | 2.61% |
| 2024-02-06 | 41.02 | 44.18 | 2.51 | 6.02% | 41.02 | 44.41 | 108196 | 46775.30 | 2.07% |
| 2024-02-05 | 42.80 | 41.67 | -1.57 | -3.63% | 40.36 | 43.46 | 104578 | 43801.62 | 2.00% |