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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 41.39 | 39.88 | -1.64 | -3.95% | 39.71 | 41.39 | 36628 | 14704.20 | 3.61% |
| 2024-05-10 | 43.00 | 41.52 | -1.47 | -3.42% | 41.40 | 43.19 | 42166 | 17718.00 | 4.16% |
| 2024-05-09 | 42.89 | 42.99 | 0.00 | 0.00% | 42.53 | 43.35 | 45501 | 19545.31 | 4.49% |
| 2024-05-08 | 43.82 | 42.99 | -0.66 | -1.51% | 42.74 | 45.02 | 86702 | 37986.10 | 8.55% |
| 2024-05-07 | 41.22 | 43.65 | 2.54 | 6.18% | 40.56 | 45.22 | 95705 | 41694.85 | 9.44% |
| 2024-05-06 | 53.28 | 53.64 | 0.99 | 1.88% | 53.00 | 54.13 | 22941 | 12310.67 | 2.94% |
| 2024-04-30 | 53.24 | 52.65 | -0.59 | -1.11% | 51.73 | 53.49 | 23760 | 12455.77 | 3.05% |
| 2024-04-29 | 50.90 | 53.24 | 2.28 | 4.47% | 50.72 | 53.75 | 27532 | 14511.92 | 3.53% |
| 2024-04-26 | 50.45 | 50.96 | 0.46 | 0.91% | 50.34 | 51.68 | 25692 | 13142.13 | 3.29% |
| 2024-04-25 | 50.13 | 50.50 | 0.30 | 0.60% | 50.02 | 51.27 | 19713 | 10001.66 | 2.53% |
| 2024-04-24 | 48.45 | 50.20 | 1.55 | 3.19% | 48.41 | 50.30 | 24905 | 12373.56 | 3.19% |
| 2024-04-23 | 47.83 | 48.65 | 0.95 | 1.99% | 47.70 | 49.44 | 27134 | 13192.73 | 3.48% |
| 2024-04-22 | 46.12 | 47.70 | -0.68 | -1.41% | 44.58 | 48.31 | 28728 | 13546.92 | 3.68% |
| 2024-04-19 | 48.00 | 48.38 | -0.18 | -0.37% | 47.25 | 49.29 | 23868 | 11507.04 | 3.06% |
| 2024-04-18 | 48.77 | 48.56 | -0.27 | -0.55% | 47.38 | 49.85 | 25282 | 12284.09 | 3.24% |
| 2024-04-17 | 46.85 | 48.83 | 3.04 | 6.64% | 46.85 | 48.88 | 30252 | 14538.16 | 3.88% |
| 2024-04-16 | 48.66 | 45.79 | -3.73 | -7.53% | 45.60 | 49.80 | 33641 | 15781.31 | 4.31% |
| 2024-04-15 | 51.07 | 49.52 | -1.59 | -3.11% | 48.48 | 52.00 | 31366 | 15642.70 | 4.02% |
| 2024-04-12 | 50.59 | 51.11 | 0.53 | 1.05% | 49.93 | 52.45 | 24708 | 12610.51 | 3.17% |
| 2024-04-11 | 50.80 | 50.58 | -0.90 | -1.75% | 50.27 | 51.85 | 21565 | 10971.17 | 2.77% |
| 2024-04-10 | 53.50 | 51.48 | -2.22 | -4.13% | 50.59 | 53.50 | 23603 | 12172.57 | 3.03% |
| 2024-04-09 | 53.93 | 53.70 | -0.23 | -0.43% | 53.09 | 54.74 | 17635 | 9466.73 | 2.26% |
| 2024-04-08 | 56.00 | 53.93 | -2.63 | -4.65% | 53.90 | 56.28 | 24571 | 13480.43 | 3.15% |
| 2024-04-03 | 56.89 | 56.56 | -0.74 | -1.29% | 55.98 | 57.80 | 22366 | 12706.36 | 2.87% |
| 2024-04-02 | 58.65 | 57.30 | -1.30 | -2.22% | 56.31 | 58.65 | 30872 | 17685.41 | 3.96% |
| 2024-04-01 | 56.15 | 58.60 | 2.24 | 3.97% | 56.11 | 58.84 | 39140 | 22613.28 | 5.02% |
| 2024-03-29 | 56.00 | 56.36 | 0.16 | 0.28% | 54.08 | 57.13 | 29609 | 16430.10 | 3.80% |
| 2024-03-28 | 52.04 | 56.20 | 3.88 | 7.42% | 52.04 | 57.41 | 44992 | 24810.75 | 5.77% |
| 2024-03-27 | 55.23 | 52.32 | -3.10 | -5.59% | 52.30 | 55.28 | 27686 | 14856.61 | 3.55% |
| 2024-03-26 | 56.70 | 55.42 | -1.11 | -1.96% | 55.07 | 57.28 | 27417 | 15350.79 | 3.52% |
| 2024-03-25 | 59.01 | 56.53 | -2.36 | -4.01% | 56.43 | 59.08 | 28336 | 16407.82 | 3.63% |
| 2024-03-22 | 60.41 | 58.89 | -1.52 | -2.52% | 58.06 | 60.87 | 39820 | 23636.54 | 5.11% |
| 2024-03-21 | 62.23 | 60.41 | -1.92 | -3.08% | 60.15 | 62.26 | 45013 | 27446.89 | 5.77% |
| 2024-03-20 | 60.65 | 62.33 | 1.89 | 3.13% | 60.65 | 63.98 | 50831 | 31638.99 | 6.52% |
| 2024-03-19 | 59.20 | 60.44 | 1.25 | 2.11% | 58.70 | 61.82 | 48310 | 29282.46 | 6.19% |
| 2024-03-18 | 58.70 | 59.19 | 0.52 | 0.89% | 58.31 | 59.78 | 36614 | 21582.15 | 4.69% |
| 2024-03-15 | 58.69 | 58.67 | 0.48 | 0.82% | 57.24 | 58.93 | 31888 | 18527.98 | 4.09% |
| 2024-03-14 | 59.35 | 58.19 | -1.37 | -2.30% | 57.00 | 59.98 | 41759 | 24378.16 | 5.35% |
| 2024-03-13 | 58.28 | 59.56 | 1.26 | 2.16% | 57.18 | 61.00 | 68720 | 40664.34 | 8.81% |
| 2024-03-12 | 55.33 | 58.30 | 2.66 | 4.78% | 55.27 | 59.18 | 64881 | 37346.41 | 8.32% |
| 2024-03-11 | 54.85 | 55.64 | 0.23 | 0.42% | 54.40 | 55.88 | 27083 | 14982.89 | 3.47% |
| 2024-03-08 | 53.60 | 55.41 | 1.69 | 3.15% | 53.01 | 55.66 | 35685 | 19468.10 | 4.58% |
| 2024-03-07 | 55.85 | 53.72 | -2.10 | -3.76% | 53.70 | 56.30 | 33916 | 18612.70 | 4.35% |
| 2024-03-06 | 55.40 | 55.82 | 0.42 | 0.76% | 53.99 | 56.51 | 42273 | 23368.46 | 5.42% |
| 2024-03-05 | 55.13 | 55.40 | -0.63 | -1.12% | 55.00 | 56.88 | 44544 | 24960.73 | 5.71% |
| 2024-03-04 | 56.28 | 56.03 | 0.32 | 0.57% | 55.35 | 58.09 | 54758 | 30949.68 | 7.02% |
| 2024-03-01 | 54.08 | 55.71 | 2.19 | 4.09% | 54.01 | 55.88 | 64393 | 35488.12 | 8.26% |
| 2024-02-29 | 50.11 | 53.52 | 2.89 | 5.71% | 50.05 | 53.54 | 52135 | 27341.11 | 6.68% |
| 2024-02-28 | 55.98 | 50.63 | -5.62 | -9.99% | 50.63 | 56.71 | 86866 | 47049.59 | 11.14% |
| 2024-02-27 | 53.00 | 56.25 | 4.37 | 8.42% | 52.66 | 56.99 | 81191 | 44432.86 | 10.41% |
| 2024-02-26 | 50.30 | 51.88 | 1.07 | 2.11% | 49.68 | 53.10 | 53511 | 27690.84 | 6.86% |
| 2024-02-23 | 49.00 | 50.81 | 2.05 | 4.20% | 48.28 | 51.17 | 43933 | 21765.54 | 5.63% |
| 2024-02-22 | 46.89 | 48.76 | 1.50 | 3.17% | 46.72 | 48.88 | 32200 | 15505.44 | 4.13% |
| 2024-02-21 | 46.68 | 47.26 | 0.46 | 0.98% | 45.80 | 48.78 | 45689 | 21719.57 | 5.86% |
| 2024-02-20 | 45.62 | 46.80 | 0.93 | 2.03% | 44.83 | 47.17 | 43674 | 20149.02 | 5.60% |
| 2024-02-19 | 46.50 | 45.87 | -0.05 | -0.11% | 44.86 | 47.00 | 52056 | 23659.65 | 6.67% |
| 2024-02-08 | 42.17 | 45.92 | 3.76 | 8.92% | 42.17 | 46.28 | 68988 | 30818.19 | 8.85% |
| 2024-02-07 | 39.44 | 42.16 | 2.72 | 6.90% | 39.06 | 43.38 | 54325 | 22977.77 | 6.97% |
| 2024-02-06 | 34.82 | 39.44 | 2.09 | 5.60% | 34.79 | 39.99 | 55837 | 20807.40 | 7.16% |
| 2024-02-05 | 41.35 | 37.35 | -4.15 | -10.00% | 37.35 | 41.37 | 42007 | 16137.17 | 5.39% |