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 | 44.36 | 44.67 | 0.33 | 0.74% | 44.21 | 44.94 | 211639 | 94365.28 | 0.97% |
| 2024-05-08 | 45.13 | 44.34 | -1.26 | -2.76% | 44.24 | 45.15 | 251419 | 112004.23 | 1.15% |
| 2024-05-07 | 45.53 | 45.60 | 0.07 | 0.15% | 45.19 | 46.50 | 349606 | 160351.25 | 1.60% |
| 2024-05-06 | 46.20 | 45.53 | 0.42 | 0.93% | 45.28 | 46.38 | 329708 | 151108.30 | 1.51% |
| 2024-04-30 | 45.40 | 45.11 | -0.40 | -0.88% | 44.80 | 45.96 | 307000 | 139095.83 | 1.41% |
| 2024-04-29 | 44.86 | 45.51 | 1.16 | 2.62% | 44.83 | 46.34 | 491377 | 224216.38 | 2.25% |
| 2024-04-26 | 43.00 | 44.35 | 1.37 | 3.19% | 43.00 | 44.66 | 434628 | 192345.80 | 1.99% |
| 2024-04-25 | 42.78 | 42.98 | -0.44 | -1.01% | 42.53 | 43.28 | 278436 | 119636.20 | 1.27% |
| 2024-04-24 | 42.00 | 43.42 | 1.45 | 3.45% | 41.52 | 43.55 | 504244 | 214573.77 | 2.31% |
| 2024-04-23 | 43.16 | 41.97 | -2.31 | -5.22% | 40.74 | 43.24 | 746061 | 312568.88 | 3.42% |
| 2024-04-22 | 43.80 | 44.28 | -0.32 | -0.72% | 42.37 | 44.49 | 318340 | 139608.44 | 1.46% |
| 2024-04-19 | 45.98 | 44.60 | -1.86 | -4.00% | 44.01 | 46.19 | 501693 | 224978.61 | 2.30% |
| 2024-04-18 | 46.70 | 46.46 | -0.62 | -1.32% | 46.01 | 47.04 | 319031 | 148345.08 | 1.46% |
| 2024-04-17 | 45.88 | 47.08 | 1.50 | 3.29% | 45.57 | 47.14 | 427506 | 199517.91 | 1.96% |
| 2024-04-16 | 45.55 | 45.58 | -0.20 | -0.44% | 45.38 | 47.15 | 378232 | 174580.77 | 1.73% |
| 2024-04-15 | 46.00 | 45.78 | -0.22 | -0.48% | 45.25 | 46.53 | 309591 | 142205.62 | 1.42% |
| 2024-04-12 | 46.55 | 46.00 | -0.41 | -0.88% | 45.98 | 47.25 | 262512 | 121828.41 | 1.20% |
| 2024-04-11 | 45.90 | 46.41 | 0.51 | 1.11% | 45.90 | 47.37 | 343018 | 160540.70 | 1.57% |
| 2024-04-10 | 47.16 | 45.90 | -1.26 | -2.67% | 45.53 | 47.16 | 304672 | 140293.42 | 1.39% |
| 2024-04-09 | 47.00 | 47.16 | 0.16 | 0.34% | 46.21 | 47.24 | 244055 | 114106.14 | 1.12% |
| 2024-04-08 | 47.67 | 47.00 | -0.66 | -1.38% | 46.75 | 47.77 | 235138 | 111241.38 | 1.08% |
| 2024-04-03 | 48.55 | 47.66 | -1.14 | -2.34% | 47.19 | 48.60 | 278378 | 132750.91 | 1.27% |
| 2024-04-02 | 49.33 | 48.80 | -0.73 | -1.47% | 48.35 | 49.40 | 295741 | 144234.67 | 1.35% |
| 2024-04-01 | 49.00 | 49.53 | 0.81 | 1.66% | 48.61 | 49.88 | 386896 | 190729.88 | 1.77% |
| 2024-03-29 | 49.46 | 48.72 | -0.90 | -1.81% | 47.90 | 49.46 | 443484 | 215190.73 | 2.03% |
| 2024-03-28 | 45.90 | 49.62 | 3.77 | 8.22% | 45.89 | 50.38 | 928723 | 452692.59 | 4.25% |
| 2024-03-27 | 48.19 | 45.85 | -2.17 | -4.52% | 45.82 | 48.23 | 504912 | 235562.03 | 2.31% |
| 2024-03-26 | 49.00 | 48.02 | -1.09 | -2.22% | 47.60 | 49.47 | 538763 | 261612.56 | 2.47% |
| 2024-03-25 | 51.07 | 49.11 | -1.97 | -3.86% | 49.00 | 51.51 | 612964 | 308420.03 | 2.81% |
| 2024-03-22 | 51.80 | 51.08 | -1.15 | -2.20% | 50.69 | 52.10 | 535213 | 274320.06 | 2.45% |
| 2024-03-21 | 52.00 | 52.23 | 0.30 | 0.58% | 51.69 | 54.15 | 852757 | 450863.06 | 3.90% |
| 2024-03-20 | 50.41 | 51.93 | 1.43 | 2.83% | 50.40 | 52.76 | 833768 | 432210.62 | 3.82% |
| 2024-03-19 | 51.20 | 50.50 | -0.90 | -1.75% | 50.50 | 51.22 | 375402 | 190863.69 | 1.72% |
| 2024-03-18 | 50.88 | 51.40 | 0.72 | 1.42% | 50.37 | 51.60 | 544375 | 277883.84 | 2.49% |
| 2024-03-15 | 50.00 | 50.68 | 0.52 | 1.04% | 49.32 | 50.78 | 464881 | 232937.42 | 2.13% |
| 2024-03-14 | 50.44 | 50.16 | -0.68 | -1.34% | 49.51 | 50.95 | 448517 | 225078.22 | 2.05% |
| 2024-03-13 | 51.20 | 50.84 | 0.05 | 0.10% | 50.60 | 51.51 | 490043 | 250300.56 | 2.24% |
| 2024-03-12 | 51.80 | 50.79 | -0.70 | -1.36% | 50.48 | 51.93 | 505190 | 257735.70 | 2.31% |
| 2024-03-11 | 50.01 | 51.49 | 0.68 | 1.34% | 49.60 | 51.69 | 550160 | 280601.06 | 2.52% |
| 2024-03-08 | 50.33 | 50.81 | 0.54 | 1.07% | 49.82 | 51.20 | 544176 | 274398.81 | 2.49% |
| 2024-03-07 | 52.28 | 50.27 | -1.79 | -3.44% | 50.00 | 52.66 | 714498 | 365321.97 | 3.27% |
| 2024-03-06 | 52.08 | 52.06 | -0.45 | -0.86% | 51.28 | 52.80 | 685476 | 356467.03 | 3.14% |
| 2024-03-05 | 52.00 | 52.51 | 0.18 | 0.34% | 51.58 | 54.34 | 1084180 | 573389.19 | 4.96% |
| 2024-03-04 | 52.57 | 52.33 | -0.24 | -0.46% | 51.51 | 53.22 | 832111 | 435446.31 | 3.81% |
| 2024-03-01 | 49.87 | 52.57 | 3.18 | 6.44% | 49.80 | 53.49 | 1257750 | 646930.19 | 5.76% |
| 2024-02-29 | 47.45 | 49.39 | 1.79 | 3.76% | 47.30 | 49.56 | 767071 | 374538.22 | 3.51% |
| 2024-02-28 | 49.85 | 47.60 | -2.22 | -4.46% | 47.56 | 50.44 | 977445 | 480197.53 | 4.47% |
| 2024-02-27 | 46.69 | 49.82 | 2.83 | 6.02% | 46.20 | 50.00 | 1077871 | 520540.16 | 4.93% |
| 2024-02-26 | 46.98 | 46.99 | 0.66 | 1.42% | 46.21 | 47.87 | 750912 | 355238.72 | 3.44% |
| 2024-02-23 | 46.70 | 46.33 | -0.02 | -0.04% | 45.70 | 46.78 | 534540 | 246786.08 | 2.48% |
| 2024-02-22 | 45.89 | 46.35 | 1.33 | 2.95% | 45.89 | 47.59 | 840054 | 391301.84 | 3.90% |
| 2024-02-21 | 44.66 | 45.02 | -0.44 | -0.97% | 44.42 | 45.95 | 565546 | 255877.09 | 2.62% |
| 2024-02-20 | 45.96 | 45.46 | -1.08 | -2.32% | 45.20 | 46.10 | 619155 | 282468.88 | 2.87% |
| 2024-02-19 | 45.90 | 46.54 | 2.99 | 6.87% | 44.70 | 46.95 | 1030550 | 473569.69 | 4.78% |
| 2024-02-08 | 42.52 | 43.55 | 1.55 | 3.69% | 42.20 | 43.88 | 698328 | 301484.75 | 3.24% |
| 2024-02-07 | 41.50 | 42.00 | 0.80 | 1.94% | 40.60 | 42.58 | 708141 | 297032.56 | 3.29% |
| 2024-02-06 | 38.05 | 41.20 | 1.71 | 4.33% | 38.01 | 41.67 | 769511 | 308309.59 | 3.57% |
| 2024-02-05 | 39.60 | 39.49 | -0.41 | -1.03% | 38.29 | 41.38 | 757351 | 302606.09 | 3.51% |
| 2024-02-02 | 40.88 | 39.90 | -1.09 | -2.66% | 38.73 | 41.45 | 712504 | 285413.12 | 3.31% |
| 2024-02-01 | 37.91 | 40.99 | 2.59 | 6.74% | 37.40 | 42.24 | 974076 | 397441.69 | 4.52% |
| 2024-01-31 | 41.87 | 38.40 | -2.74 | -6.66% | 38.30 | 42.00 | 700804 | 277227.31 | 3.25% |
| 2024-01-30 | 41.29 | 41.14 | 0.73 | 1.81% | 40.91 | 43.20 | 743988 | 312771.97 | 3.45% |