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 | 50.68 | 50.36 | 0.06 | 0.12% | 49.90 | 50.79 | 33550 | 16880.57 | 1.10% |
| 2024-05-07 | 49.90 | 50.30 | 0.77 | 1.55% | 49.13 | 50.66 | 51385 | 25630.35 | 1.69% |
| 2024-05-06 | 47.95 | 49.53 | 2.72 | 5.81% | 47.92 | 49.73 | 61437 | 30165.19 | 2.02% |
| 2024-04-30 | 48.15 | 46.81 | -1.15 | -2.40% | 46.76 | 48.35 | 33718 | 15977.23 | 1.11% |
| 2024-04-29 | 44.05 | 47.96 | 3.90 | 8.85% | 43.99 | 48.40 | 78149 | 36344.03 | 2.57% |
| 2024-04-26 | 44.50 | 44.06 | -0.84 | -1.87% | 44.00 | 45.51 | 57649 | 25592.65 | 1.90% |
| 2024-04-25 | 44.83 | 44.90 | 0.22 | 0.49% | 44.00 | 45.64 | 27846 | 12531.02 | 0.92% |
| 2024-04-24 | 45.80 | 44.68 | -0.90 | -1.97% | 44.13 | 46.18 | 34121 | 15247.25 | 1.12% |
| 2024-04-23 | 44.23 | 45.58 | 1.20 | 2.70% | 44.23 | 46.15 | 40852 | 18434.62 | 1.34% |
| 2024-04-22 | 47.00 | 44.38 | -4.11 | -8.48% | 42.02 | 47.09 | 93445 | 41299.78 | 3.07% |
| 2024-04-19 | 48.09 | 48.49 | -0.13 | -0.27% | 47.80 | 49.24 | 37929 | 18458.58 | 1.25% |
| 2024-04-18 | 50.10 | 48.62 | -2.29 | -4.50% | 47.35 | 50.15 | 63752 | 30885.16 | 2.10% |
| 2024-04-17 | 48.80 | 50.91 | 2.09 | 4.28% | 48.54 | 50.95 | 51197 | 25491.20 | 1.68% |
| 2024-04-16 | 50.29 | 48.82 | -1.08 | -2.16% | 48.11 | 50.30 | 45078 | 22097.28 | 1.48% |
| 2024-04-15 | 47.75 | 49.90 | 2.47 | 5.21% | 47.75 | 50.48 | 46310 | 22873.23 | 1.52% |
| 2024-04-12 | 49.38 | 47.43 | -2.05 | -4.14% | 47.31 | 49.38 | 33659 | 16197.08 | 1.11% |
| 2024-04-11 | 48.32 | 49.48 | 0.65 | 1.33% | 47.91 | 50.26 | 47364 | 23460.05 | 1.56% |
| 2024-04-10 | 48.09 | 48.83 | 1.22 | 2.56% | 48.00 | 49.49 | 52138 | 25377.82 | 1.71% |
| 2024-04-09 | 45.50 | 47.61 | 2.40 | 5.31% | 45.18 | 47.99 | 43264 | 20234.20 | 1.42% |
| 2024-04-08 | 46.72 | 45.21 | -1.42 | -3.05% | 45.20 | 46.99 | 20575 | 9449.22 | 0.68% |
| 2024-04-03 | 46.52 | 46.63 | 0.13 | 0.28% | 46.00 | 46.76 | 17771 | 8252.54 | 0.58% |
| 2024-04-02 | 46.01 | 46.50 | 0.44 | 0.96% | 45.76 | 46.99 | 24329 | 11310.16 | 0.80% |
| 2024-04-01 | 44.71 | 46.06 | 1.35 | 3.02% | 44.60 | 46.24 | 26921 | 12339.44 | 0.89% |
| 2024-03-29 | 44.31 | 44.71 | 0.04 | 0.09% | 44.02 | 45.05 | 19050 | 8472.07 | 0.63% |
| 2024-03-28 | 44.62 | 44.67 | -0.25 | -0.56% | 44.43 | 45.75 | 30059 | 13511.31 | 0.99% |
| 2024-03-27 | 45.99 | 44.92 | -1.52 | -3.27% | 44.89 | 46.31 | 28541 | 13045.41 | 0.94% |
| 2024-03-26 | 44.52 | 46.44 | 1.71 | 3.82% | 44.52 | 46.86 | 40289 | 18568.52 | 1.32% |
| 2024-03-25 | 45.90 | 44.73 | -1.35 | -2.93% | 44.71 | 46.70 | 33427 | 15231.15 | 1.10% |
| 2024-03-22 | 45.53 | 46.08 | 0.66 | 1.45% | 45.40 | 47.60 | 60602 | 28177.64 | 1.99% |
| 2024-03-21 | 46.28 | 45.42 | -0.78 | -1.69% | 45.15 | 46.66 | 22810 | 10404.69 | 0.75% |
| 2024-03-20 | 45.95 | 46.20 | 0.30 | 0.65% | 45.68 | 46.65 | 30443 | 14060.07 | 1.00% |
| 2024-03-19 | 45.70 | 45.90 | 0.15 | 0.33% | 45.45 | 46.33 | 32902 | 15101.90 | 1.08% |
| 2024-03-18 | 46.39 | 45.75 | -0.80 | -1.72% | 44.34 | 46.69 | 54128 | 24452.71 | 1.78% |
| 2024-03-15 | 46.00 | 46.55 | 0.54 | 1.17% | 45.70 | 46.69 | 24215 | 11207.31 | 0.80% |
| 2024-03-14 | 46.21 | 46.01 | -0.60 | -1.29% | 45.71 | 46.97 | 21808 | 10097.43 | 0.72% |
| 2024-03-13 | 47.48 | 46.61 | -0.81 | -1.71% | 46.53 | 47.77 | 31934 | 14970.76 | 1.05% |
| 2024-03-12 | 47.62 | 47.42 | -0.20 | -0.42% | 47.09 | 48.66 | 32718 | 15593.85 | 1.08% |
| 2024-03-11 | 46.40 | 47.62 | 1.57 | 3.41% | 45.64 | 47.90 | 43263 | 20272.51 | 1.42% |
| 2024-03-08 | 46.56 | 46.05 | -0.45 | -0.97% | 45.60 | 47.04 | 30367 | 13996.92 | 1.00% |
| 2024-03-07 | 47.20 | 46.50 | -0.55 | -1.17% | 46.48 | 47.58 | 27861 | 13071.00 | 0.92% |
| 2024-03-06 | 48.24 | 47.05 | -1.34 | -2.77% | 46.82 | 48.24 | 44212 | 20903.43 | 1.45% |
| 2024-03-05 | 48.02 | 48.39 | -0.03 | -0.06% | 47.76 | 48.84 | 34369 | 16551.51 | 1.13% |
| 2024-03-04 | 49.51 | 48.42 | -1.09 | -2.20% | 48.13 | 49.51 | 34163 | 16616.96 | 1.12% |
| 2024-03-01 | 50.24 | 49.51 | -0.79 | -1.57% | 48.65 | 50.80 | 54756 | 27086.64 | 1.80% |
| 2024-02-29 | 48.45 | 50.30 | 1.50 | 3.07% | 48.31 | 50.55 | 40795 | 20295.98 | 1.34% |
| 2024-02-28 | 49.60 | 48.80 | -0.68 | -1.37% | 48.62 | 51.09 | 56507 | 28304.65 | 1.86% |
| 2024-02-27 | 46.97 | 49.48 | 2.20 | 4.65% | 46.73 | 49.50 | 48204 | 23306.62 | 1.58% |
| 2024-02-26 | 47.21 | 47.28 | -0.12 | -0.25% | 46.37 | 47.68 | 46230 | 21761.33 | 1.52% |
| 2024-02-23 | 48.22 | 47.40 | -0.82 | -1.70% | 46.63 | 48.49 | 45137 | 21296.92 | 1.48% |
| 2024-02-22 | 48.85 | 48.22 | -0.28 | -0.58% | 47.74 | 48.88 | 25768 | 12397.58 | 0.85% |
| 2024-02-21 | 48.20 | 48.50 | -0.31 | -0.64% | 47.47 | 49.85 | 40309 | 19623.36 | 1.33% |
| 2024-02-20 | 48.79 | 48.81 | 0.11 | 0.23% | 48.05 | 49.50 | 33454 | 16256.68 | 1.10% |
| 2024-02-19 | 51.49 | 48.70 | -1.30 | -2.60% | 47.21 | 51.49 | 57029 | 27872.48 | 1.88% |
| 2024-02-08 | 50.95 | 50.00 | -0.95 | -1.86% | 49.60 | 53.70 | 81161 | 41992.31 | 2.67% |
| 2024-02-07 | 48.51 | 50.95 | 1.78 | 3.62% | 48.19 | 51.30 | 86544 | 43625.30 | 2.85% |
| 2024-02-06 | 41.25 | 49.17 | 7.65 | 18.42% | 41.02 | 49.82 | 93579 | 43914.75 | 3.08% |
| 2024-02-05 | 41.12 | 41.52 | 0.37 | 0.90% | 38.51 | 42.88 | 62603 | 25387.54 | 2.06% |
| 2024-02-02 | 43.00 | 41.15 | -1.69 | -3.94% | 40.50 | 43.66 | 55063 | 22937.58 | 1.81% |
| 2024-02-01 | 43.88 | 42.84 | -1.29 | -2.92% | 42.53 | 44.49 | 24688 | 10721.71 | 0.81% |
| 2024-01-31 | 44.15 | 44.13 | 0.12 | 0.27% | 43.55 | 45.40 | 31094 | 13808.41 | 1.02% |
| 2024-01-30 | 46.49 | 44.01 | -2.69 | -5.76% | 43.99 | 46.79 | 28869 | 13035.08 | 0.95% |