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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 44.04 | 42.65 | -1.47 | -3.33% | 42.55 | 44.04 | 12142 | 5232.72 | 1.50% |
| 2024-05-07 | 44.79 | 44.12 | -0.68 | -1.52% | 43.91 | 45.18 | 15080 | 6683.85 | 1.86% |
| 2024-05-06 | 43.25 | 44.80 | 1.73 | 4.02% | 43.25 | 45.00 | 23106 | 10293.41 | 2.85% |
| 2024-04-30 | 42.44 | 43.07 | 0.36 | 0.84% | 42.03 | 43.97 | 14116 | 6068.49 | 1.74% |
| 2024-04-29 | 43.05 | 42.71 | 0.42 | 0.99% | 42.60 | 43.69 | 21265 | 9187.69 | 2.66% |
| 2024-04-26 | 39.47 | 42.29 | 2.30 | 5.75% | 39.33 | 42.35 | 22586 | 9388.20 | 2.82% |
| 2024-04-25 | 41.59 | 39.99 | -1.79 | -4.28% | 39.77 | 41.97 | 19670 | 8045.19 | 2.46% |
| 2024-04-24 | 40.39 | 41.78 | 1.28 | 3.16% | 39.61 | 42.49 | 23823 | 9929.25 | 2.98% |
| 2024-04-23 | 38.83 | 40.50 | 1.74 | 4.49% | 38.83 | 41.50 | 22366 | 9002.87 | 2.80% |
| 2024-04-22 | 39.21 | 38.76 | -0.84 | -2.12% | 37.52 | 39.50 | 15436 | 5993.70 | 1.93% |
| 2024-04-19 | 42.06 | 39.60 | -2.88 | -6.78% | 38.90 | 42.20 | 33282 | 13402.89 | 4.16% |
| 2024-04-18 | 41.02 | 42.48 | 0.94 | 2.26% | 39.57 | 44.05 | 38573 | 16237.24 | 4.82% |
| 2024-04-17 | 40.90 | 41.54 | 2.26 | 5.75% | 39.67 | 41.79 | 27548 | 11301.94 | 3.44% |
| 2024-04-16 | 40.92 | 39.28 | -1.33 | -3.28% | 37.10 | 41.70 | 27252 | 10833.73 | 3.41% |
| 2024-04-15 | 42.15 | 40.61 | -1.50 | -3.56% | 39.81 | 43.50 | 17742 | 7347.14 | 2.22% |
| 2024-04-12 | 41.58 | 42.11 | 0.33 | 0.79% | 41.40 | 42.90 | 15088 | 6379.64 | 1.89% |
| 2024-04-11 | 41.46 | 41.78 | 1.48 | 3.67% | 41.46 | 44.33 | 31354 | 13323.43 | 3.92% |
| 2024-04-10 | 41.20 | 40.30 | -0.92 | -2.23% | 39.00 | 41.50 | 16570 | 6631.64 | 2.07% |
| 2024-04-09 | 41.00 | 41.22 | 0.13 | 0.32% | 40.42 | 41.85 | 11418 | 4703.05 | 1.43% |
| 2024-04-08 | 41.65 | 41.09 | -0.86 | -2.05% | 40.12 | 42.14 | 18514 | 7607.43 | 2.32% |
| 2024-04-03 | 43.01 | 41.95 | -1.54 | -3.54% | 41.34 | 43.37 | 26523 | 11203.18 | 3.32% |
| 2024-04-02 | 45.19 | 43.49 | -1.78 | -3.93% | 42.80 | 45.19 | 20555 | 8982.41 | 2.57% |
| 2024-04-01 | 45.70 | 45.27 | -0.82 | -1.78% | 44.82 | 46.46 | 20239 | 9164.83 | 2.53% |
| 2024-03-29 | 46.70 | 46.09 | -0.81 | -1.73% | 45.01 | 47.25 | 18015 | 8270.78 | 2.25% |
| 2024-03-28 | 43.47 | 46.90 | 3.36 | 7.72% | 43.10 | 47.88 | 36989 | 17073.75 | 4.63% |
| 2024-03-27 | 42.73 | 43.54 | 0.82 | 1.92% | 41.72 | 45.13 | 24455 | 10574.01 | 3.06% |
| 2024-03-26 | 42.60 | 42.72 | 0.27 | 0.64% | 41.70 | 43.50 | 18972 | 8089.83 | 2.37% |
| 2024-03-25 | 44.06 | 42.45 | -2.25 | -5.03% | 42.42 | 44.68 | 32363 | 14144.63 | 4.05% |
| 2024-03-22 | 45.55 | 44.70 | -1.14 | -2.49% | 44.46 | 45.69 | 21425 | 9639.90 | 2.68% |
| 2024-03-21 | 45.12 | 45.84 | -0.01 | -0.02% | 44.42 | 46.49 | 31223 | 14195.68 | 3.90% |
| 2024-03-20 | 44.94 | 45.85 | -1.45 | -3.07% | 43.66 | 46.24 | 49476 | 22219.10 | 6.19% |
| 2024-03-19 | 49.76 | 47.30 | -2.75 | -5.49% | 46.25 | 49.78 | 47546 | 22660.96 | 5.95% |
| 2024-03-18 | 50.89 | 50.05 | -0.30 | -0.60% | 49.15 | 50.89 | 25637 | 12764.96 | 3.21% |
| 2024-03-15 | 48.69 | 50.35 | 0.83 | 1.68% | 48.10 | 50.80 | 24506 | 12157.18 | 3.06% |
| 2024-03-14 | 49.44 | 49.52 | 0.09 | 0.18% | 47.07 | 50.62 | 31688 | 15355.06 | 3.96% |
| 2024-03-13 | 48.94 | 49.43 | 1.40 | 2.91% | 48.22 | 51.49 | 34330 | 17083.72 | 4.29% |
| 2024-03-12 | 48.84 | 48.03 | -0.96 | -1.96% | 47.70 | 50.18 | 25008 | 12151.81 | 3.13% |
| 2024-03-11 | 48.80 | 48.99 | -0.32 | -0.65% | 47.70 | 49.55 | 16978 | 8239.33 | 2.12% |
| 2024-03-08 | 47.70 | 49.31 | 1.51 | 3.16% | 46.95 | 49.61 | 19964 | 9620.76 | 2.50% |
| 2024-03-07 | 50.58 | 47.80 | -2.19 | -4.38% | 47.19 | 50.92 | 23985 | 11650.44 | 3.00% |
| 2024-03-06 | 48.57 | 49.99 | 1.20 | 2.46% | 47.70 | 51.66 | 27672 | 13766.32 | 3.46% |
| 2024-03-05 | 48.30 | 48.79 | -0.64 | -1.29% | 47.40 | 50.20 | 34633 | 16867.24 | 4.33% |
| 2024-03-04 | 46.99 | 49.43 | 3.85 | 8.45% | 46.00 | 49.47 | 39288 | 18832.60 | 4.91% |
| 2024-03-01 | 45.69 | 45.58 | -0.05 | -0.11% | 44.75 | 46.46 | 19762 | 8984.64 | 2.47% |
| 2024-02-29 | 41.36 | 45.63 | 3.11 | 7.31% | 41.36 | 45.88 | 39996 | 17889.12 | 5.00% |
| 2024-02-28 | 45.94 | 42.52 | -4.01 | -8.62% | 42.23 | 47.80 | 41257 | 18597.71 | 5.16% |
| 2024-02-27 | 46.33 | 46.53 | -0.47 | -1.00% | 43.97 | 47.24 | 36531 | 16629.82 | 4.57% |
| 2024-02-26 | 48.80 | 47.00 | -0.06 | -0.13% | 45.63 | 52.00 | 36665 | 17621.45 | 4.59% |
| 2024-02-23 | 45.47 | 47.06 | 1.58 | 3.47% | 44.50 | 48.20 | 32192 | 15078.02 | 4.03% |
| 2024-02-22 | 43.28 | 45.48 | 0.96 | 2.16% | 42.85 | 46.59 | 23789 | 10567.95 | 2.97% |
| 2024-02-21 | 44.00 | 44.52 | -1.65 | -3.57% | 41.77 | 46.65 | 37212 | 16502.59 | 4.65% |
| 2024-02-20 | 38.57 | 46.17 | 7.59 | 19.67% | 36.98 | 46.29 | 29663 | 11850.90 | 3.71% |
| 2024-02-19 | 41.75 | 38.58 | -1.57 | -3.91% | 38.26 | 41.98 | 23002 | 9129.17 | 2.88% |
| 2024-02-08 | 33.87 | 40.15 | 5.85 | 17.06% | 32.67 | 41.03 | 33257 | 12368.75 | 4.16% |
| 2024-02-07 | 35.66 | 34.30 | -1.70 | -4.72% | 32.50 | 37.40 | 35258 | 12203.60 | 4.41% |
| 2024-02-06 | 33.38 | 36.00 | 1.99 | 5.85% | 32.43 | 37.12 | 22706 | 7948.44 | 2.84% |
| 2024-02-05 | 35.00 | 34.01 | -1.99 | -5.53% | 33.19 | 35.90 | 21906 | 7511.09 | 2.74% |
| 2024-02-02 | 36.81 | 36.00 | -1.26 | -3.38% | 34.60 | 37.79 | 19412 | 7053.25 | 2.43% |
| 2024-02-01 | 35.50 | 37.26 | 0.67 | 1.83% | 35.50 | 39.18 | 28469 | 10739.46 | 3.56% |
| 2024-01-31 | 36.09 | 36.59 | 0.38 | 1.05% | 35.75 | 38.18 | 28301 | 10504.00 | 3.54% |
| 2024-01-30 | 36.88 | 36.21 | -0.09 | -0.25% | 36.01 | 38.23 | 24002 | 8909.94 | 3.00% |