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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 46.46 | 45.52 | -1.27 | -2.71% | 45.40 | 46.72 | 85345 | 39206.90 | 2.33% |
| 2024-05-14 | 47.17 | 46.79 | 0.62 | 1.34% | 46.41 | 48.19 | 107986 | 50812.26 | 2.94% |
| 2024-05-13 | 46.85 | 46.17 | -1.24 | -2.62% | 46.01 | 47.14 | 99916 | 46380.06 | 2.72% |
| 2024-05-10 | 48.64 | 47.41 | -1.29 | -2.65% | 47.14 | 49.08 | 103966 | 49576.24 | 2.83% |
| 2024-05-09 | 48.02 | 48.70 | 0.52 | 1.08% | 48.02 | 49.11 | 88328 | 42972.95 | 2.41% |
| 2024-05-08 | 49.20 | 48.18 | -1.28 | -2.59% | 48.05 | 49.49 | 105420 | 51039.28 | 2.87% |
| 2024-05-07 | 49.39 | 49.46 | -0.21 | -0.42% | 49.08 | 50.58 | 127330 | 63322.40 | 3.47% |
| 2024-05-06 | 50.30 | 49.67 | 0.96 | 1.97% | 49.55 | 51.16 | 179972 | 90554.62 | 4.91% |
| 2024-04-30 | 50.00 | 48.71 | -0.55 | -1.12% | 48.18 | 50.30 | 170383 | 83335.16 | 4.64% |
| 2024-04-29 | 48.02 | 49.26 | 2.68 | 5.75% | 47.76 | 49.39 | 231103 | 112616.70 | 6.30% |
| 2024-04-26 | 44.12 | 46.58 | 2.33 | 5.27% | 44.01 | 46.62 | 195613 | 89359.09 | 5.33% |
| 2024-04-25 | 44.90 | 44.25 | -1.50 | -3.28% | 43.63 | 45.35 | 177615 | 79013.50 | 4.84% |
| 2024-04-24 | 44.70 | 45.75 | 1.25 | 2.81% | 44.10 | 45.76 | 107112 | 48337.68 | 2.92% |
| 2024-04-23 | 45.00 | 44.50 | -0.51 | -1.13% | 44.41 | 45.78 | 83896 | 37611.60 | 2.29% |
| 2024-04-22 | 44.01 | 45.01 | -0.09 | -0.20% | 43.61 | 45.65 | 93429 | 41913.59 | 2.55% |
| 2024-04-19 | 45.77 | 45.10 | -0.95 | -2.06% | 44.64 | 45.86 | 94284 | 42566.98 | 2.57% |
| 2024-04-18 | 45.61 | 46.30 | 0.46 | 1.00% | 44.80 | 47.33 | 127833 | 59050.32 | 3.48% |
| 2024-04-17 | 45.05 | 45.84 | 1.39 | 3.13% | 45.05 | 46.51 | 150485 | 68915.01 | 4.10% |
| 2024-04-16 | 47.07 | 44.45 | -2.62 | -5.57% | 44.40 | 47.20 | 148194 | 67087.27 | 4.04% |
| 2024-04-15 | 46.92 | 47.07 | 0.17 | 0.36% | 46.01 | 47.96 | 112418 | 52865.07 | 3.06% |
| 2024-04-12 | 47.99 | 46.90 | -0.92 | -1.92% | 46.90 | 48.28 | 97738 | 46372.50 | 2.66% |
| 2024-04-11 | 48.50 | 47.82 | -1.20 | -2.45% | 47.79 | 49.58 | 123913 | 60253.84 | 3.38% |
| 2024-04-10 | 51.50 | 49.02 | -2.43 | -4.72% | 48.70 | 51.60 | 145032 | 72020.42 | 3.95% |
| 2024-04-09 | 51.38 | 51.45 | 0.22 | 0.43% | 50.97 | 52.14 | 90460 | 46519.18 | 2.47% |
| 2024-04-08 | 50.71 | 51.23 | 0.50 | 0.99% | 50.02 | 52.68 | 117421 | 60663.87 | 3.20% |
| 2024-04-03 | 51.98 | 50.73 | -1.21 | -2.33% | 50.43 | 51.99 | 87400 | 44528.22 | 2.38% |
| 2024-04-02 | 53.00 | 51.94 | -1.01 | -1.91% | 51.41 | 53.00 | 111297 | 57813.82 | 3.03% |
| 2024-04-01 | 50.95 | 52.95 | 1.68 | 3.28% | 50.95 | 53.08 | 132035 | 69221.47 | 3.60% |
| 2024-03-29 | 51.45 | 51.27 | -0.41 | -0.79% | 50.46 | 52.50 | 112667 | 57809.97 | 3.07% |
| 2024-03-28 | 50.00 | 51.68 | 1.16 | 2.30% | 49.99 | 52.80 | 179187 | 92393.15 | 4.88% |
| 2024-03-27 | 53.51 | 50.52 | -3.76 | -6.93% | 50.52 | 53.70 | 180607 | 93694.49 | 4.92% |
| 2024-03-26 | 54.35 | 54.28 | -0.37 | -0.68% | 53.30 | 55.26 | 171307 | 92787.68 | 4.67% |
| 2024-03-25 | 58.00 | 54.65 | -2.85 | -4.96% | 54.54 | 58.48 | 242850 | 137310.58 | 6.62% |
| 2024-03-22 | 61.01 | 57.50 | -4.31 | -6.97% | 57.47 | 61.25 | 297715 | 175828.83 | 8.12% |
| 2024-03-21 | 64.00 | 61.81 | -2.19 | -3.42% | 61.67 | 64.13 | 252741 | 158060.83 | 6.89% |
| 2024-03-20 | 63.49 | 64.00 | -2.04 | -3.09% | 62.00 | 64.13 | 338236 | 214492.09 | 9.22% |
| 2024-03-19 | 62.88 | 66.04 | 2.90 | 4.59% | 61.75 | 67.08 | 373209 | 242779.31 | 10.17% |
| 2024-03-18 | 63.80 | 63.14 | -0.12 | -0.19% | 61.84 | 63.88 | 276804 | 173685.45 | 7.55% |
| 2024-03-15 | 60.50 | 63.26 | 2.53 | 4.17% | 59.04 | 63.35 | 209868 | 127879.50 | 5.72% |
| 2024-03-14 | 61.75 | 60.73 | -0.89 | -1.44% | 59.80 | 62.74 | 136429 | 83468.86 | 3.72% |
| 2024-03-13 | 62.74 | 61.62 | -0.63 | -1.01% | 61.27 | 62.89 | 139517 | 86588.05 | 3.80% |
| 2024-03-12 | 61.00 | 62.25 | 1.39 | 2.28% | 60.94 | 62.58 | 157239 | 97181.38 | 4.29% |
| 2024-03-11 | 59.23 | 60.86 | 0.54 | 0.90% | 58.80 | 60.88 | 130855 | 78358.34 | 3.57% |
| 2024-03-08 | 59.85 | 60.32 | 1.24 | 2.10% | 58.45 | 60.54 | 131262 | 78463.06 | 3.58% |
| 2024-03-07 | 63.15 | 59.08 | -2.81 | -4.54% | 59.01 | 63.45 | 184056 | 111829.12 | 5.02% |
| 2024-03-06 | 60.91 | 61.89 | 0.44 | 0.72% | 60.72 | 63.20 | 146188 | 90728.31 | 3.99% |
| 2024-03-05 | 62.41 | 61.45 | -1.96 | -3.09% | 60.64 | 62.85 | 186395 | 115147.75 | 5.08% |
| 2024-03-04 | 64.69 | 63.41 | 0.63 | 1.00% | 62.03 | 65.45 | 224119 | 142449.33 | 6.11% |
| 2024-03-01 | 60.88 | 62.78 | 2.12 | 3.49% | 60.40 | 63.00 | 205557 | 127038.70 | 5.60% |
| 2024-02-29 | 57.00 | 60.66 | 3.03 | 5.26% | 56.91 | 61.40 | 200202 | 119476.83 | 5.46% |
| 2024-02-28 | 61.78 | 57.63 | -3.19 | -5.24% | 57.60 | 63.35 | 255680 | 155668.25 | 6.97% |
| 2024-02-27 | 57.67 | 60.82 | 2.39 | 4.09% | 57.26 | 60.90 | 187937 | 111044.47 | 5.12% |
| 2024-02-26 | 57.12 | 58.43 | 1.51 | 2.65% | 56.48 | 59.35 | 194154 | 113371.57 | 5.29% |
| 2024-02-23 | 57.03 | 56.92 | 0.66 | 1.17% | 55.25 | 57.28 | 148693 | 83454.32 | 4.05% |
| 2024-02-22 | 54.40 | 56.26 | 2.32 | 4.30% | 54.11 | 56.39 | 147581 | 82225.19 | 4.02% |
| 2024-02-21 | 52.67 | 53.94 | 0.14 | 0.26% | 52.52 | 55.93 | 149380 | 81288.91 | 4.07% |
| 2024-02-20 | 53.31 | 53.80 | -0.84 | -1.54% | 51.91 | 53.94 | 134377 | 71212.83 | 3.66% |
| 2024-02-19 | 55.50 | 54.64 | 1.85 | 3.50% | 52.80 | 55.55 | 226260 | 122959.00 | 6.17% |
| 2024-02-08 | 50.75 | 52.79 | 2.72 | 5.43% | 50.12 | 52.90 | 149281 | 77364.37 | 4.07% |
| 2024-02-07 | 48.80 | 50.07 | 1.26 | 2.58% | 48.50 | 51.08 | 153025 | 76845.19 | 4.17% |
| 2024-02-06 | 45.30 | 48.81 | 3.38 | 7.44% | 44.57 | 49.40 | 138459 | 65634.45 | 3.78% |