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 | 43.69 | 46.68 | 4.86 | 11.62% | 43.69 | 48.00 | 686047 | 315323.22 | 13.58% |
| 2024-05-08 | 43.60 | 41.82 | -2.13 | -4.85% | 41.73 | 43.72 | 320193 | 135413.27 | 6.34% |
| 2024-05-07 | 44.76 | 43.95 | -1.15 | -2.55% | 43.56 | 45.50 | 302281 | 133513.67 | 5.98% |
| 2024-05-06 | 44.92 | 45.10 | 0.89 | 2.01% | 44.63 | 45.75 | 344636 | 155707.00 | 6.82% |
| 2024-04-30 | 46.64 | 44.21 | -2.43 | -5.21% | 43.58 | 46.94 | 450381 | 201067.44 | 8.91% |
| 2024-04-29 | 45.87 | 46.64 | 0.90 | 1.97% | 45.77 | 47.73 | 459513 | 215592.22 | 9.09% |
| 2024-04-26 | 46.50 | 45.74 | -0.64 | -1.38% | 45.51 | 47.27 | 457190 | 211671.83 | 9.05% |
| 2024-04-25 | 44.54 | 46.38 | -1.72 | -3.58% | 43.74 | 47.75 | 583721 | 267102.50 | 11.55% |
| 2024-04-24 | 48.50 | 48.10 | -2.09 | -4.16% | 47.71 | 49.70 | 473324 | 229134.36 | 9.37% |
| 2024-04-23 | 48.99 | 50.19 | 0.66 | 1.33% | 48.99 | 52.42 | 438511 | 223043.25 | 8.68% |
| 2024-04-22 | 52.00 | 49.53 | -2.98 | -5.68% | 49.53 | 54.22 | 478204 | 247538.33 | 9.46% |
| 2024-04-19 | 50.58 | 52.51 | 1.27 | 2.48% | 49.08 | 52.72 | 599594 | 305180.53 | 11.86% |
| 2024-04-18 | 49.22 | 51.24 | 1.12 | 2.23% | 49.22 | 53.98 | 696384 | 362571.34 | 13.78% |
| 2024-04-17 | 47.23 | 50.12 | 5.89 | 13.32% | 46.89 | 50.75 | 648446 | 317206.75 | 12.83% |
| 2024-04-16 | 46.67 | 44.23 | -3.15 | -6.65% | 43.93 | 47.10 | 515510 | 232900.33 | 10.20% |
| 2024-04-15 | 46.86 | 47.38 | 0.37 | 0.79% | 46.59 | 49.79 | 522608 | 251097.47 | 10.34% |
| 2024-04-12 | 50.67 | 47.01 | -5.24 | -10.03% | 46.80 | 51.94 | 702925 | 343508.31 | 13.91% |
| 2024-04-11 | 50.29 | 52.25 | 0.94 | 1.83% | 49.26 | 54.29 | 638290 | 329582.16 | 12.63% |
| 2024-04-10 | 50.34 | 51.31 | -1.06 | -2.02% | 49.00 | 52.18 | 647536 | 328707.09 | 12.81% |
| 2024-04-09 | 45.00 | 52.37 | 8.07 | 18.22% | 44.31 | 53.00 | 862756 | 421427.19 | 17.07% |
| 2024-04-08 | 42.70 | 44.30 | 2.20 | 5.23% | 42.70 | 45.66 | 514312 | 227784.50 | 10.18% |
| 2024-04-03 | 43.00 | 42.10 | -1.05 | -2.43% | 41.24 | 47.00 | 574096 | 252254.69 | 11.36% |
| 2024-04-02 | 41.24 | 43.15 | 2.49 | 6.12% | 40.37 | 44.08 | 520203 | 218318.05 | 10.29% |
| 2024-04-01 | 39.26 | 40.66 | 1.45 | 3.70% | 39.26 | 41.84 | 377392 | 153197.61 | 7.47% |
| 2024-03-29 | 37.58 | 39.21 | 1.17 | 3.08% | 37.39 | 41.50 | 432649 | 170628.38 | 8.56% |
| 2024-03-28 | 35.13 | 38.04 | 2.59 | 7.31% | 35.13 | 38.31 | 335275 | 125885.07 | 6.63% |
| 2024-03-27 | 36.80 | 35.45 | -0.49 | -1.36% | 35.40 | 37.26 | 255122 | 93124.20 | 5.05% |
| 2024-03-26 | 32.51 | 35.94 | 3.26 | 9.98% | 32.45 | 36.88 | 238486 | 83077.54 | 4.72% |
| 2024-03-25 | 33.56 | 32.68 | -1.17 | -3.46% | 32.66 | 33.75 | 96900 | 32136.23 | 1.92% |
| 2024-03-22 | 35.13 | 33.85 | -1.48 | -4.19% | 33.79 | 35.23 | 113156 | 38729.09 | 2.24% |
| 2024-03-21 | 36.07 | 35.33 | -0.68 | -1.89% | 35.22 | 36.18 | 71532 | 25415.39 | 1.42% |
| 2024-03-20 | 35.84 | 36.01 | 0.17 | 0.47% | 35.60 | 36.36 | 75447 | 27144.37 | 1.49% |
| 2024-03-19 | 36.79 | 35.84 | -0.71 | -1.94% | 35.84 | 36.79 | 89691 | 32387.61 | 1.77% |
| 2024-03-18 | 35.90 | 36.55 | 1.10 | 3.10% | 35.90 | 36.96 | 179564 | 65396.44 | 3.55% |
| 2024-03-15 | 35.42 | 35.45 | -0.11 | -0.31% | 34.68 | 35.60 | 100558 | 35282.39 | 1.99% |
| 2024-03-14 | 35.99 | 35.56 | -0.64 | -1.77% | 35.16 | 36.43 | 101572 | 36334.38 | 2.01% |
| 2024-03-13 | 36.34 | 36.20 | -0.54 | -1.47% | 36.10 | 36.91 | 117086 | 42497.64 | 2.32% |
| 2024-03-12 | 36.80 | 36.74 | 0.12 | 0.33% | 35.71 | 36.80 | 228738 | 83034.92 | 4.53% |
| 2024-03-11 | 33.50 | 36.62 | 3.66 | 11.10% | 33.50 | 37.49 | 296304 | 105078.53 | 5.86% |
| 2024-03-08 | 33.05 | 32.96 | -0.07 | -0.21% | 32.66 | 33.48 | 73359 | 24185.13 | 1.45% |
| 2024-03-07 | 33.88 | 33.03 | -0.81 | -2.39% | 33.03 | 34.38 | 91536 | 30806.82 | 1.81% |
| 2024-03-06 | 33.12 | 33.84 | 0.43 | 1.29% | 32.90 | 34.34 | 97593 | 32788.65 | 1.93% |
| 2024-03-05 | 33.90 | 33.41 | -0.79 | -2.31% | 33.21 | 33.90 | 95134 | 31806.85 | 1.88% |
| 2024-03-04 | 34.67 | 34.20 | -0.68 | -1.95% | 33.90 | 34.99 | 121532 | 41627.72 | 2.40% |
| 2024-03-01 | 34.98 | 34.88 | 0.04 | 0.11% | 34.36 | 35.25 | 107922 | 37507.13 | 2.14% |
| 2024-02-29 | 33.20 | 34.84 | 1.01 | 2.99% | 33.20 | 35.19 | 170410 | 58949.76 | 3.37% |
| 2024-02-28 | 34.81 | 33.83 | -0.67 | -1.94% | 33.82 | 36.00 | 181958 | 63914.79 | 3.60% |
| 2024-02-27 | 33.40 | 34.50 | 0.90 | 2.68% | 33.25 | 34.50 | 114697 | 38907.74 | 2.27% |
| 2024-02-26 | 33.47 | 33.60 | 0.10 | 0.30% | 33.12 | 33.95 | 104321 | 35004.02 | 2.06% |
| 2024-02-23 | 33.52 | 33.50 | 0.14 | 0.42% | 32.80 | 33.62 | 125845 | 41826.33 | 2.49% |
| 2024-02-22 | 33.31 | 33.36 | -0.14 | -0.42% | 33.00 | 33.73 | 81399 | 27092.67 | 1.61% |
| 2024-02-21 | 33.14 | 33.50 | 0.12 | 0.36% | 32.81 | 34.55 | 110985 | 37476.92 | 2.20% |
| 2024-02-20 | 33.73 | 33.38 | -0.53 | -1.56% | 33.05 | 33.90 | 71106 | 23699.89 | 1.41% |
| 2024-02-19 | 34.19 | 33.91 | -0.32 | -0.93% | 33.45 | 34.60 | 94796 | 32191.12 | 1.88% |
| 2024-02-08 | 33.50 | 34.23 | 0.26 | 0.77% | 33.32 | 36.07 | 159918 | 56090.77 | 3.16% |
| 2024-02-07 | 30.96 | 33.97 | 3.01 | 9.72% | 30.96 | 33.97 | 181775 | 60168.80 | 3.60% |
| 2024-02-06 | 28.00 | 30.96 | 2.75 | 9.75% | 27.82 | 31.00 | 119158 | 35443.19 | 2.36% |
| 2024-02-05 | 29.28 | 28.21 | -1.48 | -4.98% | 26.86 | 29.40 | 136161 | 38447.20 | 2.69% |
| 2024-02-02 | 31.10 | 29.69 | -1.50 | -4.81% | 28.89 | 31.41 | 95853 | 28916.43 | 1.90% |
| 2024-02-01 | 31.48 | 31.19 | -0.61 | -1.92% | 30.91 | 32.26 | 83502 | 26285.90 | 1.65% |
| 2024-01-31 | 32.36 | 31.80 | -0.40 | -1.24% | 31.78 | 33.66 | 82807 | 26933.78 | 1.64% |