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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 47.72 | 52.05 | 4.73 | 10.00% | 47.13 | 52.05 | 46172 | 23172.14 | 5.89% |
| 2024-05-06 | 47.04 | 47.32 | 1.18 | 2.56% | 46.51 | 47.66 | 21463 | 10103.15 | 2.74% |
| 2024-04-30 | 46.00 | 46.14 | 0.34 | 0.74% | 45.62 | 47.20 | 20623 | 9563.05 | 2.63% |
| 2024-04-29 | 42.77 | 45.80 | 0.21 | 0.46% | 42.77 | 46.60 | 33158 | 15026.04 | 4.23% |
| 2024-04-26 | 45.00 | 45.59 | 0.36 | 0.80% | 44.80 | 45.90 | 20836 | 9467.04 | 2.66% |
| 2024-04-25 | 44.42 | 45.23 | 0.23 | 0.51% | 44.14 | 47.04 | 29930 | 13679.45 | 3.82% |
| 2024-04-24 | 46.19 | 45.00 | -1.00 | -2.17% | 45.00 | 46.74 | 32760 | 14946.67 | 4.18% |
| 2024-04-23 | 44.58 | 46.00 | 0.98 | 2.18% | 43.36 | 47.19 | 53676 | 24396.76 | 6.85% |
| 2024-04-22 | 46.30 | 45.02 | 0.26 | 0.58% | 44.91 | 49.24 | 69691 | 33020.02 | 8.89% |
| 2024-04-19 | 40.90 | 44.76 | 4.07 | 10.00% | 40.07 | 44.76 | 33998 | 14673.24 | 4.34% |
| 2024-04-18 | 41.60 | 40.69 | -0.63 | -1.52% | 40.01 | 41.66 | 15991 | 6533.83 | 2.04% |
| 2024-04-17 | 38.90 | 41.32 | 3.43 | 9.05% | 38.90 | 41.61 | 26038 | 10589.47 | 3.32% |
| 2024-04-16 | 41.03 | 37.89 | -2.80 | -6.88% | 37.65 | 41.76 | 31803 | 12443.34 | 4.06% |
| 2024-04-15 | 42.98 | 40.69 | -2.49 | -5.77% | 39.90 | 43.00 | 32437 | 13335.35 | 4.14% |
| 2024-04-12 | 43.72 | 43.18 | -0.54 | -1.24% | 42.86 | 45.01 | 22148 | 9659.69 | 2.83% |
| 2024-04-11 | 44.51 | 43.72 | -0.60 | -1.35% | 43.34 | 44.97 | 18483 | 8124.55 | 2.36% |
| 2024-04-10 | 46.57 | 44.32 | -2.18 | -4.69% | 44.10 | 47.09 | 27842 | 12618.59 | 3.55% |
| 2024-04-09 | 43.66 | 46.50 | 2.53 | 5.75% | 43.66 | 46.50 | 28021 | 12714.17 | 3.58% |
| 2024-04-08 | 43.90 | 43.97 | -0.11 | -0.25% | 43.71 | 45.80 | 23985 | 10737.63 | 3.06% |
| 2024-04-03 | 43.66 | 44.08 | 0.20 | 0.46% | 42.32 | 44.62 | 20864 | 9077.20 | 2.66% |
| 2024-04-02 | 45.73 | 43.88 | -2.11 | -4.59% | 43.45 | 45.99 | 31493 | 13874.99 | 4.02% |
| 2024-04-01 | 46.09 | 45.99 | 0.34 | 0.74% | 45.69 | 46.95 | 20241 | 9358.00 | 2.58% |
| 2024-03-29 | 45.50 | 45.65 | 0.19 | 0.42% | 45.08 | 46.50 | 12008 | 5483.89 | 1.53% |
| 2024-03-28 | 44.33 | 45.46 | 1.06 | 2.39% | 43.95 | 46.19 | 24141 | 10919.66 | 3.08% |
| 2024-03-27 | 47.84 | 44.40 | -2.95 | -6.23% | 44.37 | 48.50 | 24580 | 11328.55 | 3.14% |
| 2024-03-26 | 48.00 | 47.35 | -1.11 | -2.29% | 46.50 | 48.81 | 29734 | 14171.14 | 3.79% |
| 2024-03-25 | 51.95 | 48.46 | -3.45 | -6.65% | 48.39 | 51.95 | 28510 | 14271.34 | 3.64% |
| 2024-03-22 | 51.63 | 51.91 | 0.29 | 0.56% | 50.77 | 53.28 | 23558 | 12279.31 | 3.01% |
| 2024-03-21 | 52.67 | 51.62 | -1.06 | -2.01% | 51.60 | 53.09 | 21988 | 11434.97 | 2.81% |
| 2024-03-20 | 51.03 | 52.68 | 1.63 | 3.19% | 50.68 | 54.30 | 34284 | 18170.95 | 4.37% |
| 2024-03-19 | 51.64 | 51.05 | -0.59 | -1.14% | 51.05 | 51.94 | 16632 | 8545.60 | 2.12% |
| 2024-03-18 | 52.19 | 51.64 | -0.61 | -1.17% | 50.87 | 53.00 | 27714 | 14272.59 | 3.54% |
| 2024-03-15 | 50.00 | 52.25 | 1.81 | 3.59% | 49.70 | 52.33 | 25053 | 12817.77 | 3.20% |
| 2024-03-14 | 52.99 | 50.44 | -1.99 | -3.80% | 49.83 | 53.03 | 27194 | 13852.01 | 3.47% |
| 2024-03-13 | 52.61 | 52.43 | -0.66 | -1.24% | 51.90 | 54.00 | 30168 | 15950.15 | 3.85% |
| 2024-03-12 | 50.68 | 53.09 | 1.92 | 3.75% | 50.68 | 54.72 | 48142 | 25286.14 | 6.14% |
| 2024-03-11 | 47.81 | 51.17 | 3.51 | 7.36% | 47.50 | 51.49 | 51116 | 25588.11 | 6.52% |
| 2024-03-08 | 47.71 | 47.66 | -0.05 | -0.10% | 47.15 | 48.43 | 12828 | 6112.80 | 1.64% |
| 2024-03-07 | 49.20 | 47.71 | -0.91 | -1.87% | 47.49 | 49.58 | 12763 | 6172.02 | 1.63% |
| 2024-03-06 | 47.50 | 48.62 | 0.84 | 1.76% | 46.50 | 49.00 | 18805 | 8996.58 | 2.40% |
| 2024-03-05 | 49.28 | 47.78 | -1.54 | -3.12% | 47.40 | 49.28 | 20608 | 9924.97 | 2.63% |
| 2024-03-04 | 50.17 | 49.32 | -0.65 | -1.30% | 48.60 | 50.28 | 24314 | 12002.48 | 3.10% |
| 2024-03-01 | 49.77 | 49.97 | 0.20 | 0.40% | 49.51 | 50.86 | 21269 | 10640.23 | 2.71% |
| 2024-02-29 | 46.10 | 49.77 | 1.98 | 4.14% | 46.10 | 49.77 | 24880 | 12088.92 | 3.17% |
| 2024-02-28 | 52.97 | 47.79 | -3.49 | -6.81% | 47.58 | 53.56 | 37983 | 19403.12 | 4.85% |
| 2024-02-27 | 48.90 | 51.28 | 2.30 | 4.70% | 48.00 | 51.30 | 23447 | 11721.76 | 2.99% |
| 2024-02-26 | 49.40 | 48.98 | -0.38 | -0.77% | 48.12 | 50.50 | 29620 | 14545.57 | 3.78% |
| 2024-02-23 | 48.30 | 49.36 | 1.97 | 4.16% | 46.88 | 49.40 | 24023 | 11597.49 | 3.07% |
| 2024-02-22 | 46.38 | 47.39 | 1.28 | 2.78% | 46.00 | 47.98 | 17200 | 8104.47 | 2.19% |
| 2024-02-21 | 45.80 | 46.11 | 0.12 | 0.26% | 44.66 | 48.30 | 30639 | 14308.41 | 3.91% |
| 2024-02-20 | 44.73 | 45.99 | 1.40 | 3.14% | 43.50 | 46.30 | 28546 | 12839.08 | 3.64% |
| 2024-02-19 | 42.13 | 44.59 | 3.04 | 7.32% | 42.13 | 45.00 | 44782 | 19615.33 | 5.71% |
| 2024-02-08 | 38.30 | 41.55 | 3.25 | 8.49% | 37.15 | 41.56 | 56603 | 22182.56 | 7.22% |
| 2024-02-07 | 39.00 | 38.30 | -0.45 | -1.16% | 37.28 | 42.55 | 55404 | 22144.49 | 7.07% |
| 2024-02-06 | 36.49 | 38.75 | 1.49 | 4.00% | 34.00 | 40.60 | 57344 | 21143.00 | 7.32% |
| 2024-02-05 | 41.00 | 37.26 | -4.14 | -10.00% | 37.26 | 41.40 | 42281 | 16159.84 | 5.39% |
| 2024-02-02 | 44.49 | 41.40 | -2.81 | -6.36% | 39.79 | 44.90 | 35712 | 15010.77 | 4.56% |
| 2024-02-01 | 45.10 | 44.21 | -0.89 | -1.97% | 43.30 | 46.40 | 26942 | 12082.05 | 3.44% |
| 2024-01-31 | 47.48 | 45.10 | -2.05 | -4.35% | 44.51 | 47.90 | 30706 | 14052.27 | 3.92% |
| 2024-01-30 | 48.80 | 47.15 | -2.25 | -4.55% | 47.00 | 49.76 | 24357 | 11741.16 | 3.11% |
| 2024-01-29 | 51.80 | 49.40 | -1.80 | -3.52% | 49.40 | 52.09 | 20870 | 10495.69 | 2.66% |