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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 43.58 | 42.10 | -0.98 | -2.27% | 41.50 | 43.93 | 73021 | 31031.90 | 3.01% |
| 2024-05-09 | 43.23 | 43.08 | -0.03 | -0.07% | 42.38 | 43.48 | 65972 | 28336.38 | 2.72% |
| 2024-05-08 | 44.44 | 43.11 | -1.58 | -3.54% | 42.95 | 44.48 | 67804 | 29535.11 | 2.80% |
| 2024-05-07 | 45.88 | 44.69 | -0.96 | -2.10% | 44.08 | 46.47 | 89553 | 40360.55 | 3.69% |
| 2024-05-06 | 46.53 | 45.65 | -0.01 | -0.02% | 45.51 | 46.86 | 74868 | 34418.03 | 3.09% |
| 2024-04-30 | 46.79 | 45.66 | -0.96 | -2.06% | 45.50 | 47.46 | 92594 | 42911.38 | 3.82% |
| 2024-04-29 | 46.20 | 46.62 | 1.67 | 3.72% | 45.60 | 47.45 | 145355 | 67721.89 | 5.99% |
| 2024-04-26 | 42.91 | 44.95 | 2.82 | 6.69% | 42.61 | 45.75 | 157766 | 69955.13 | 6.51% |
| 2024-04-25 | 41.80 | 42.13 | -0.42 | -0.99% | 41.74 | 42.80 | 67069 | 28329.86 | 2.77% |
| 2024-04-24 | 41.68 | 42.55 | 1.23 | 2.98% | 40.24 | 42.90 | 110972 | 46549.52 | 4.58% |
| 2024-04-23 | 41.32 | 41.32 | 0.57 | 1.40% | 40.48 | 41.79 | 65829 | 27035.48 | 2.71% |
| 2024-04-22 | 40.01 | 40.75 | -1.64 | -3.87% | 38.60 | 41.10 | 84350 | 33805.92 | 3.48% |
| 2024-04-19 | 42.79 | 42.39 | -0.66 | -1.53% | 41.59 | 43.48 | 79612 | 33820.08 | 3.28% |
| 2024-04-18 | 42.83 | 43.05 | -0.43 | -0.99% | 41.85 | 44.47 | 113991 | 49078.46 | 4.70% |
| 2024-04-17 | 40.90 | 43.48 | 3.44 | 8.59% | 40.86 | 43.49 | 111641 | 47452.05 | 4.60% |
| 2024-04-16 | 42.45 | 40.04 | -2.92 | -6.80% | 40.04 | 43.17 | 101851 | 41756.18 | 4.20% |
| 2024-04-15 | 43.85 | 42.96 | -1.47 | -3.31% | 42.00 | 45.00 | 109891 | 47841.99 | 4.53% |
| 2024-04-12 | 43.85 | 44.43 | 1.05 | 2.42% | 43.77 | 45.45 | 122192 | 54435.28 | 5.04% |
| 2024-04-11 | 43.49 | 43.38 | -0.11 | -0.25% | 43.22 | 44.55 | 77926 | 34164.75 | 3.21% |
| 2024-04-10 | 45.00 | 43.49 | -1.73 | -3.83% | 43.04 | 45.10 | 83773 | 36632.29 | 3.45% |
| 2024-04-09 | 46.15 | 45.22 | -1.23 | -2.65% | 44.60 | 46.97 | 97634 | 44193.60 | 4.03% |
| 2024-04-08 | 45.33 | 46.45 | 0.47 | 1.02% | 45.33 | 47.64 | 99271 | 46453.23 | 4.09% |
| 2024-04-03 | 47.70 | 45.98 | -2.53 | -5.22% | 45.81 | 48.20 | 112178 | 52183.23 | 4.63% |
| 2024-04-02 | 50.05 | 48.51 | -2.23 | -4.39% | 47.90 | 50.50 | 134767 | 65987.59 | 5.57% |
| 2024-04-01 | 49.99 | 50.74 | 1.39 | 2.82% | 49.55 | 51.88 | 135251 | 68477.66 | 5.59% |
| 2024-03-29 | 49.20 | 49.35 | -0.17 | -0.34% | 47.99 | 50.49 | 112019 | 55017.82 | 4.63% |
| 2024-03-28 | 49.04 | 49.52 | 0.90 | 1.85% | 48.18 | 50.98 | 155258 | 77130.21 | 6.41% |
| 2024-03-27 | 51.91 | 48.62 | -3.29 | -6.34% | 48.52 | 52.55 | 189152 | 94469.41 | 7.81% |
| 2024-03-26 | 55.65 | 51.91 | -4.34 | -7.72% | 49.00 | 57.78 | 254649 | 138070.86 | 10.52% |
| 2024-03-25 | 56.56 | 56.25 | -1.64 | -2.83% | 55.50 | 60.50 | 207350 | 120676.51 | 8.56% |
| 2024-03-22 | 56.32 | 57.89 | 0.63 | 1.10% | 55.70 | 59.00 | 221264 | 127047.13 | 9.13% |
| 2024-03-21 | 55.50 | 57.26 | 0.86 | 1.52% | 55.19 | 60.54 | 271817 | 158399.06 | 11.22% |
| 2024-03-20 | 57.43 | 56.40 | -1.17 | -2.03% | 55.20 | 58.89 | 251114 | 143608.72 | 10.37% |
| 2024-03-19 | 52.89 | 57.57 | 3.63 | 6.73% | 51.89 | 61.66 | 382552 | 214078.75 | 15.79% |
| 2024-03-18 | 50.89 | 53.94 | 2.91 | 5.70% | 50.35 | 55.62 | 298140 | 156552.70 | 12.31% |
| 2024-03-15 | 47.85 | 51.03 | 2.76 | 5.72% | 47.30 | 51.79 | 236075 | 117681.54 | 9.74% |
| 2024-03-14 | 47.60 | 48.27 | -0.53 | -1.09% | 47.33 | 49.77 | 135797 | 65737.48 | 5.61% |
| 2024-03-13 | 50.61 | 48.80 | -0.98 | -1.97% | 48.67 | 50.88 | 158069 | 78569.22 | 6.52% |
| 2024-03-12 | 50.48 | 49.78 | -1.31 | -2.56% | 48.95 | 51.71 | 179316 | 90099.08 | 7.40% |
| 2024-03-11 | 48.50 | 51.09 | 0.65 | 1.29% | 47.88 | 51.36 | 200607 | 98750.74 | 8.28% |
| 2024-03-08 | 49.50 | 50.44 | 2.42 | 5.04% | 48.09 | 50.85 | 230010 | 113956.57 | 9.49% |
| 2024-03-07 | 49.66 | 48.02 | -2.59 | -5.12% | 47.99 | 51.35 | 227154 | 112479.66 | 9.38% |
| 2024-03-06 | 51.01 | 50.61 | -0.16 | -0.32% | 48.70 | 51.74 | 280282 | 140429.77 | 11.57% |
| 2024-03-05 | 47.40 | 50.77 | 3.24 | 6.82% | 47.02 | 55.89 | 419931 | 216325.62 | 17.33% |
| 2024-03-04 | 48.48 | 47.53 | 1.13 | 2.44% | 46.00 | 48.90 | 267363 | 126785.86 | 11.04% |
| 2024-03-01 | 43.68 | 46.40 | 3.10 | 7.16% | 43.68 | 47.20 | 256308 | 117605.79 | 10.58% |
| 2024-02-29 | 40.77 | 43.30 | 2.09 | 5.07% | 40.77 | 43.87 | 149249 | 63945.59 | 6.16% |
| 2024-02-28 | 45.10 | 41.21 | -4.38 | -9.61% | 41.03 | 45.85 | 216829 | 95539.32 | 8.95% |
| 2024-02-27 | 43.05 | 45.59 | 1.89 | 4.32% | 42.80 | 45.97 | 224132 | 100120.80 | 9.25% |
| 2024-02-26 | 42.30 | 43.70 | 0.48 | 1.11% | 42.01 | 45.00 | 177731 | 77741.96 | 7.34% |
| 2024-02-23 | 44.04 | 43.22 | 0.12 | 0.28% | 42.61 | 45.40 | 211851 | 92993.20 | 8.74% |
| 2024-02-22 | 42.80 | 43.10 | 1.66 | 4.01% | 42.00 | 43.88 | 193727 | 83303.73 | 8.00% |
| 2024-02-21 | 40.97 | 41.44 | -1.04 | -2.45% | 40.82 | 42.88 | 143872 | 60171.89 | 5.94% |
| 2024-02-20 | 42.01 | 42.48 | -1.23 | -2.81% | 41.14 | 43.50 | 186344 | 78763.91 | 7.69% |
| 2024-02-19 | 39.64 | 43.71 | 5.65 | 14.84% | 38.65 | 44.92 | 242702 | 99818.01 | 10.02% |
| 2024-02-08 | 37.66 | 38.06 | 0.52 | 1.39% | 37.62 | 40.26 | 179418 | 69220.95 | 7.41% |
| 2024-02-07 | 37.14 | 37.54 | 0.32 | 0.86% | 36.80 | 38.65 | 194077 | 73318.44 | 8.01% |
| 2024-02-06 | 30.82 | 37.22 | 6.20 | 19.99% | 30.58 | 37.22 | 211501 | 74576.05 | 8.73% |
| 2024-02-05 | 33.74 | 31.02 | -2.70 | -8.01% | 30.00 | 33.74 | 97631 | 31079.35 | 4.03% |
| 2024-02-02 | 35.00 | 33.72 | -1.86 | -5.23% | 32.29 | 36.47 | 106637 | 36718.96 | 4.40% |