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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 47.50 | 46.92 | -0.69 | -1.45% | 46.41 | 47.78 | 51410 | 24062.17 | 1.33% |
| 2024-05-09 | 46.66 | 47.61 | 1.46 | 3.16% | 46.64 | 48.03 | 75966 | 36157.59 | 1.97% |
| 2024-05-08 | 47.58 | 46.15 | -1.49 | -3.13% | 46.05 | 47.58 | 64989 | 30271.09 | 1.68% |
| 2024-05-07 | 48.20 | 47.64 | -0.37 | -0.77% | 47.60 | 48.48 | 52672 | 25190.31 | 1.36% |
| 2024-05-06 | 48.30 | 48.01 | 0.43 | 0.90% | 47.71 | 49.16 | 77807 | 37631.87 | 2.01% |
| 2024-04-30 | 48.35 | 47.58 | -0.54 | -1.12% | 47.56 | 50.26 | 82118 | 39919.85 | 2.13% |
| 2024-04-29 | 45.35 | 48.12 | 2.53 | 5.55% | 45.24 | 48.12 | 86732 | 41048.92 | 2.24% |
| 2024-04-26 | 45.21 | 45.59 | 0.20 | 0.44% | 44.93 | 45.85 | 57640 | 26166.98 | 1.49% |
| 2024-04-25 | 44.76 | 45.39 | 0.12 | 0.27% | 44.61 | 46.09 | 64360 | 29245.81 | 1.67% |
| 2024-04-24 | 44.50 | 45.27 | -1.02 | -2.20% | 43.02 | 45.70 | 124750 | 54821.92 | 3.23% |
| 2024-04-23 | 48.23 | 46.29 | -1.90 | -3.94% | 45.40 | 48.46 | 97401 | 45086.60 | 2.52% |
| 2024-04-22 | 48.62 | 48.19 | -0.39 | -0.80% | 48.04 | 50.81 | 45318 | 22147.78 | 1.17% |
| 2024-04-19 | 49.32 | 48.58 | -0.91 | -1.84% | 48.33 | 49.38 | 39027 | 19018.62 | 1.01% |
| 2024-04-18 | 49.20 | 49.49 | 0.20 | 0.41% | 48.20 | 50.30 | 47307 | 23412.11 | 1.22% |
| 2024-04-17 | 48.57 | 49.29 | 0.95 | 1.97% | 48.40 | 49.50 | 42195 | 20662.31 | 1.09% |
| 2024-04-16 | 49.70 | 48.34 | -1.78 | -3.55% | 48.15 | 50.49 | 61225 | 30062.35 | 1.58% |
| 2024-04-15 | 49.40 | 50.12 | 0.62 | 1.25% | 48.71 | 50.44 | 57917 | 28872.39 | 1.50% |
| 2024-04-12 | 50.00 | 49.50 | -0.65 | -1.30% | 49.29 | 50.49 | 48384 | 24012.26 | 1.25% |
| 2024-04-11 | 50.73 | 50.15 | -1.11 | -2.17% | 49.62 | 50.98 | 52506 | 26424.25 | 1.36% |
| 2024-04-10 | 52.84 | 51.26 | -1.26 | -2.40% | 50.82 | 52.85 | 55266 | 28425.87 | 1.43% |
| 2024-04-09 | 51.50 | 52.52 | 0.94 | 1.82% | 51.21 | 53.18 | 82059 | 43183.64 | 2.12% |
| 2024-04-08 | 51.66 | 51.58 | -0.19 | -0.37% | 51.40 | 53.27 | 118946 | 62369.44 | 3.08% |
| 2024-04-03 | 50.00 | 51.77 | 1.45 | 2.88% | 49.55 | 52.49 | 126315 | 65163.09 | 3.27% |
| 2024-04-02 | 49.70 | 50.32 | 0.25 | 0.50% | 49.37 | 50.63 | 71579 | 35859.76 | 1.85% |
| 2024-04-01 | 47.63 | 50.07 | 2.34 | 4.90% | 47.63 | 50.35 | 84756 | 42073.88 | 2.19% |
| 2024-03-29 | 47.33 | 47.73 | 0.30 | 0.63% | 47.00 | 48.18 | 48442 | 23005.94 | 1.25% |
| 2024-03-28 | 47.80 | 47.43 | -0.25 | -0.52% | 47.11 | 48.52 | 56396 | 26967.08 | 1.46% |
| 2024-03-27 | 49.30 | 47.68 | -1.69 | -3.42% | 47.67 | 49.35 | 50400 | 24449.47 | 1.30% |
| 2024-03-26 | 48.06 | 49.37 | 1.31 | 2.73% | 48.06 | 49.52 | 84867 | 41521.62 | 2.20% |
| 2024-03-25 | 49.27 | 48.06 | -1.54 | -3.10% | 48.05 | 49.48 | 71429 | 34738.04 | 1.85% |
| 2024-03-22 | 51.00 | 49.60 | -1.58 | -3.09% | 49.30 | 51.12 | 73612 | 36676.73 | 1.91% |
| 2024-03-21 | 52.82 | 51.18 | -1.34 | -2.55% | 51.15 | 52.96 | 63564 | 32830.55 | 1.65% |
| 2024-03-20 | 52.12 | 52.52 | 0.15 | 0.29% | 51.93 | 52.75 | 47186 | 24670.34 | 1.22% |
| 2024-03-19 | 53.00 | 52.37 | -0.65 | -1.23% | 52.30 | 53.34 | 51762 | 27322.66 | 1.34% |
| 2024-03-18 | 53.00 | 53.02 | 0.26 | 0.49% | 52.13 | 53.40 | 77184 | 40676.36 | 2.00% |
| 2024-03-15 | 52.05 | 52.76 | 0.31 | 0.59% | 50.81 | 52.98 | 97220 | 50326.88 | 2.52% |
| 2024-03-14 | 52.65 | 52.45 | -0.73 | -1.37% | 52.21 | 53.85 | 77821 | 41293.44 | 2.01% |
| 2024-03-13 | 53.84 | 53.18 | -0.23 | -0.43% | 52.88 | 54.09 | 70640 | 37692.68 | 1.83% |
| 2024-03-12 | 53.38 | 53.41 | 0.37 | 0.70% | 53.08 | 54.89 | 133830 | 71962.28 | 3.46% |
| 2024-03-11 | 50.97 | 53.04 | 2.81 | 5.59% | 50.97 | 53.93 | 180214 | 94661.66 | 4.66% |
| 2024-03-08 | 50.06 | 50.23 | 0.15 | 0.30% | 49.38 | 50.58 | 76383 | 38124.69 | 1.98% |
| 2024-03-07 | 51.30 | 50.08 | -1.09 | -2.13% | 50.08 | 51.66 | 91586 | 46511.80 | 2.37% |
| 2024-03-06 | 50.92 | 51.17 | -0.31 | -0.60% | 49.74 | 52.10 | 125487 | 63735.74 | 3.25% |
| 2024-03-05 | 52.95 | 51.48 | -2.33 | -4.33% | 51.17 | 53.17 | 145284 | 75520.91 | 3.76% |
| 2024-03-04 | 54.79 | 53.81 | -0.60 | -1.10% | 53.71 | 55.25 | 115437 | 62754.51 | 2.99% |
| 2024-03-01 | 55.30 | 54.41 | -0.78 | -1.41% | 54.15 | 56.31 | 138028 | 75564.17 | 3.57% |
| 2024-02-29 | 51.80 | 55.19 | 3.20 | 6.16% | 51.65 | 55.25 | 202862 | 108822.48 | 5.25% |
| 2024-02-28 | 52.23 | 51.99 | 1.37 | 2.71% | 51.85 | 55.66 | 210104 | 112732.76 | 5.44% |
| 2024-02-27 | 48.62 | 50.62 | 1.37 | 2.78% | 48.42 | 50.98 | 109415 | 54573.57 | 2.83% |
| 2024-02-26 | 47.74 | 49.25 | 1.36 | 2.84% | 47.56 | 50.50 | 149030 | 73312.55 | 3.86% |
| 2024-02-23 | 47.62 | 47.89 | 0.31 | 0.65% | 46.96 | 48.25 | 87638 | 41727.02 | 2.27% |
| 2024-02-22 | 47.47 | 47.58 | -0.29 | -0.61% | 47.11 | 48.26 | 92286 | 43828.27 | 2.39% |
| 2024-02-21 | 45.97 | 47.87 | 1.33 | 2.86% | 45.81 | 49.64 | 133105 | 63837.86 | 3.44% |
| 2024-02-20 | 47.07 | 46.54 | -0.91 | -1.92% | 45.54 | 47.24 | 105104 | 48549.39 | 2.72% |
| 2024-02-19 | 47.87 | 47.45 | -0.05 | -0.11% | 46.90 | 48.48 | 98577 | 46871.17 | 2.55% |
| 2024-02-08 | 48.00 | 47.50 | -0.30 | -0.63% | 47.48 | 50.58 | 125078 | 61517.39 | 3.24% |
| 2024-02-07 | 44.17 | 47.80 | 3.46 | 7.80% | 44.00 | 47.86 | 136904 | 63901.51 | 3.54% |
| 2024-02-06 | 40.33 | 44.34 | 3.91 | 9.67% | 40.00 | 44.38 | 147354 | 63600.47 | 3.81% |
| 2024-02-05 | 42.51 | 40.43 | -2.63 | -6.11% | 39.50 | 42.98 | 96738 | 39837.34 | 2.50% |
| 2024-02-02 | 44.85 | 43.06 | -1.78 | -3.97% | 41.49 | 45.99 | 110339 | 48185.21 | 2.86% |