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 | 46.44 | 48.19 | 1.60 | 3.43% | 46.44 | 48.50 | 63185 | 30282.86 | 3.03% |
| 2024-05-08 | 47.36 | 46.59 | -0.94 | -1.98% | 46.48 | 47.49 | 34959 | 16365.25 | 1.68% |
| 2024-05-07 | 48.33 | 47.53 | -1.12 | -2.30% | 47.23 | 48.68 | 58292 | 27878.77 | 2.80% |
| 2024-05-06 | 48.81 | 48.65 | 0.60 | 1.25% | 48.14 | 48.99 | 46898 | 22784.86 | 2.25% |
| 2024-04-30 | 48.78 | 48.05 | -0.75 | -1.54% | 48.00 | 48.78 | 43362 | 20936.07 | 2.08% |
| 2024-04-29 | 46.71 | 48.80 | 1.73 | 3.68% | 46.71 | 49.00 | 89495 | 43005.34 | 4.29% |
| 2024-04-26 | 46.17 | 47.07 | 0.49 | 1.05% | 45.81 | 47.35 | 89615 | 41937.57 | 4.30% |
| 2024-04-25 | 42.95 | 46.58 | 4.84 | 11.60% | 42.89 | 48.15 | 133568 | 60847.54 | 6.40% |
| 2024-04-24 | 41.51 | 41.74 | 0.38 | 0.92% | 41.11 | 41.85 | 26103 | 10844.29 | 1.25% |
| 2024-04-23 | 41.66 | 41.36 | -0.14 | -0.34% | 40.86 | 42.28 | 23840 | 9884.90 | 1.14% |
| 2024-04-22 | 40.87 | 41.50 | 0.30 | 0.73% | 40.26 | 41.99 | 27465 | 11343.42 | 1.32% |
| 2024-04-19 | 42.05 | 41.20 | -1.59 | -3.72% | 40.90 | 42.50 | 37212 | 15471.68 | 1.78% |
| 2024-04-18 | 42.11 | 42.79 | 0.11 | 0.26% | 41.50 | 43.49 | 48841 | 20841.56 | 2.34% |
| 2024-04-17 | 41.60 | 42.68 | 1.30 | 3.14% | 41.60 | 42.88 | 45739 | 19398.12 | 2.19% |
| 2024-04-16 | 42.82 | 41.38 | -2.31 | -5.29% | 41.38 | 43.25 | 51601 | 21775.65 | 2.47% |
| 2024-04-15 | 43.00 | 43.69 | 0.26 | 0.60% | 42.66 | 44.80 | 57904 | 25323.27 | 2.78% |
| 2024-04-12 | 44.99 | 43.43 | 1.16 | 2.74% | 43.42 | 46.95 | 85991 | 38766.52 | 4.12% |
| 2024-04-11 | 42.18 | 42.27 | -0.03 | -0.07% | 42.02 | 42.95 | 21124 | 8977.70 | 1.01% |
| 2024-04-10 | 44.02 | 42.30 | -1.40 | -3.20% | 42.01 | 44.13 | 24825 | 10598.33 | 1.19% |
| 2024-04-09 | 42.53 | 43.70 | 1.21 | 2.85% | 42.53 | 43.76 | 24711 | 10683.83 | 1.19% |
| 2024-04-08 | 43.94 | 42.49 | -1.49 | -3.39% | 42.41 | 43.96 | 26359 | 11388.91 | 1.26% |
| 2024-04-03 | 45.15 | 43.98 | -0.80 | -1.79% | 43.90 | 45.25 | 25640 | 11375.33 | 1.23% |
| 2024-04-02 | 45.35 | 44.78 | -0.74 | -1.63% | 44.15 | 45.41 | 24688 | 11033.75 | 1.18% |
| 2024-04-01 | 44.88 | 45.52 | 0.90 | 2.02% | 44.88 | 45.88 | 29358 | 13337.35 | 1.41% |
| 2024-03-29 | 44.60 | 44.62 | 0.02 | 0.04% | 43.29 | 44.78 | 36526 | 16059.68 | 1.75% |
| 2024-03-28 | 44.35 | 44.60 | 0.24 | 0.54% | 44.01 | 45.47 | 38954 | 17411.19 | 1.87% |
| 2024-03-27 | 46.60 | 44.36 | -2.26 | -4.85% | 44.32 | 47.13 | 42998 | 19459.53 | 2.06% |
| 2024-03-26 | 47.21 | 46.62 | -0.49 | -1.04% | 46.16 | 48.10 | 34372 | 16150.56 | 1.65% |
| 2024-03-25 | 49.05 | 47.11 | -2.19 | -4.44% | 47.00 | 49.25 | 43785 | 21102.48 | 2.10% |
| 2024-03-22 | 49.42 | 49.30 | -0.17 | -0.34% | 48.95 | 50.20 | 37688 | 18705.68 | 1.81% |
| 2024-03-21 | 49.79 | 49.47 | -0.34 | -0.68% | 49.42 | 50.66 | 35850 | 17915.66 | 1.72% |
| 2024-03-20 | 49.45 | 49.81 | 0.39 | 0.79% | 49.02 | 50.07 | 33230 | 16475.87 | 1.59% |
| 2024-03-19 | 49.72 | 49.42 | -0.34 | -0.68% | 49.20 | 50.07 | 33469 | 16637.01 | 1.61% |
| 2024-03-18 | 48.89 | 49.76 | 0.88 | 1.80% | 48.60 | 49.85 | 37367 | 18434.96 | 1.80% |
| 2024-03-15 | 48.90 | 48.88 | 0.35 | 0.72% | 47.91 | 48.97 | 30683 | 14876.56 | 1.48% |
| 2024-03-14 | 49.12 | 48.53 | -0.88 | -1.78% | 48.03 | 49.60 | 36728 | 17906.71 | 1.77% |
| 2024-03-13 | 49.94 | 49.41 | -0.59 | -1.18% | 49.32 | 50.49 | 45687 | 22756.21 | 2.20% |
| 2024-03-12 | 48.33 | 50.00 | 1.51 | 3.11% | 48.10 | 51.80 | 76793 | 38663.79 | 3.69% |
| 2024-03-11 | 46.66 | 48.49 | 1.35 | 2.86% | 46.37 | 48.50 | 51931 | 24781.54 | 2.50% |
| 2024-03-08 | 46.17 | 47.14 | 0.77 | 1.66% | 46.03 | 47.30 | 34169 | 15972.72 | 1.64% |
| 2024-03-07 | 47.50 | 46.37 | -0.44 | -0.94% | 46.37 | 48.30 | 41051 | 19447.46 | 1.97% |
| 2024-03-06 | 47.25 | 46.81 | -0.70 | -1.47% | 46.10 | 47.64 | 36425 | 17061.13 | 1.75% |
| 2024-03-05 | 47.98 | 47.51 | -1.04 | -2.14% | 47.11 | 48.41 | 43993 | 20966.76 | 2.12% |
| 2024-03-04 | 48.35 | 48.55 | -0.03 | -0.06% | 47.28 | 48.74 | 62641 | 30186.17 | 3.01% |
| 2024-03-01 | 47.20 | 48.58 | 1.51 | 3.21% | 46.85 | 48.88 | 74594 | 35896.09 | 3.59% |
| 2024-02-29 | 44.04 | 47.07 | 2.77 | 6.25% | 44.04 | 47.39 | 74071 | 34444.14 | 3.56% |
| 2024-02-28 | 47.36 | 44.30 | -3.07 | -6.48% | 44.30 | 48.36 | 72480 | 33756.36 | 3.49% |
| 2024-02-27 | 45.44 | 47.37 | 1.44 | 3.14% | 45.43 | 47.37 | 57216 | 26574.44 | 2.75% |
| 2024-02-26 | 45.05 | 45.93 | 0.89 | 1.98% | 44.77 | 46.66 | 51456 | 23490.36 | 2.47% |
| 2024-02-23 | 44.92 | 45.04 | 0.54 | 1.21% | 43.90 | 45.33 | 49347 | 21987.27 | 2.37% |
| 2024-02-22 | 42.91 | 44.50 | 1.47 | 3.42% | 42.91 | 44.87 | 54593 | 24093.43 | 2.63% |
| 2024-02-21 | 42.20 | 43.03 | 0.57 | 1.34% | 41.91 | 44.59 | 50719 | 22008.62 | 2.44% |
| 2024-02-20 | 42.31 | 42.46 | -0.44 | -1.03% | 41.84 | 42.78 | 38511 | 16272.08 | 1.85% |
| 2024-02-19 | 43.60 | 42.90 | 0.23 | 0.54% | 42.00 | 43.75 | 51110 | 21843.76 | 2.46% |
| 2024-02-08 | 42.00 | 42.67 | 1.41 | 3.42% | 41.44 | 44.11 | 65670 | 28359.48 | 3.16% |
| 2024-02-07 | 38.00 | 41.26 | 3.31 | 8.72% | 38.00 | 41.77 | 73997 | 30152.48 | 3.56% |
| 2024-02-06 | 34.77 | 37.95 | 2.95 | 8.43% | 34.60 | 37.96 | 69395 | 25400.36 | 3.34% |
| 2024-02-05 | 37.58 | 35.00 | -2.86 | -7.55% | 33.44 | 37.81 | 73216 | 25867.16 | 3.52% |
| 2024-02-02 | 39.54 | 37.86 | -1.68 | -4.25% | 36.59 | 39.98 | 53540 | 20469.63 | 2.57% |
| 2024-02-01 | 39.72 | 39.54 | 0.16 | 0.41% | 38.94 | 40.61 | 41226 | 16374.77 | 1.98% |
| 2024-01-31 | 41.23 | 39.38 | -2.05 | -4.95% | 39.36 | 41.62 | 38209 | 15422.92 | 1.84% |