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 | 45.51 | 46.40 | 1.36 | 3.02% | 45.51 | 46.88 | 29448 | 13638.61 | 1.76% |
| 2024-05-08 | 45.90 | 45.04 | -0.96 | -2.09% | 45.03 | 46.23 | 22489 | 10231.49 | 1.35% |
| 2024-05-07 | 45.26 | 46.00 | 0.59 | 1.30% | 44.96 | 46.35 | 26439 | 12095.85 | 1.58% |
| 2024-05-06 | 46.30 | 45.41 | 0.03 | 0.07% | 45.31 | 46.46 | 28473 | 13000.81 | 1.70% |
| 2024-04-30 | 45.01 | 45.38 | 0.11 | 0.24% | 44.77 | 45.85 | 28293 | 12797.31 | 1.69% |
| 2024-04-29 | 43.40 | 45.27 | 1.74 | 4.00% | 43.39 | 45.58 | 47958 | 21434.02 | 2.87% |
| 2024-04-26 | 42.22 | 43.53 | 2.72 | 6.67% | 41.70 | 43.94 | 47154 | 20265.47 | 2.82% |
| 2024-04-25 | 40.18 | 40.81 | 0.39 | 0.96% | 39.96 | 41.48 | 17480 | 7143.13 | 1.05% |
| 2024-04-24 | 40.16 | 40.42 | 0.00 | 0.00% | 39.67 | 40.57 | 15568 | 6245.11 | 0.93% |
| 2024-04-23 | 40.55 | 40.42 | -0.17 | -0.42% | 40.08 | 41.30 | 14059 | 5691.49 | 0.84% |
| 2024-04-22 | 40.20 | 40.59 | 0.60 | 1.50% | 39.50 | 41.11 | 18815 | 7608.45 | 1.13% |
| 2024-04-19 | 40.70 | 39.99 | -0.91 | -2.22% | 39.88 | 40.98 | 17206 | 6910.49 | 1.03% |
| 2024-04-18 | 40.51 | 40.90 | -0.09 | -0.22% | 40.12 | 41.85 | 21363 | 8774.20 | 1.28% |
| 2024-04-17 | 40.10 | 40.99 | 0.91 | 2.27% | 40.10 | 41.20 | 20321 | 8288.58 | 1.22% |
| 2024-04-16 | 41.67 | 40.08 | -1.43 | -3.44% | 40.01 | 41.67 | 25747 | 10433.07 | 1.54% |
| 2024-04-15 | 41.30 | 41.51 | -0.23 | -0.55% | 40.90 | 42.81 | 24294 | 10158.30 | 1.45% |
| 2024-04-12 | 42.55 | 41.74 | -0.91 | -2.13% | 41.74 | 42.99 | 18990 | 8034.38 | 1.14% |
| 2024-04-11 | 42.25 | 42.65 | -0.35 | -0.81% | 42.25 | 43.32 | 15939 | 6822.90 | 0.95% |
| 2024-04-10 | 43.67 | 43.00 | -0.70 | -1.60% | 42.63 | 43.67 | 15270 | 6568.02 | 0.91% |
| 2024-04-09 | 42.88 | 43.70 | 0.99 | 2.32% | 42.77 | 43.90 | 16146 | 7019.42 | 0.97% |
| 2024-04-08 | 44.78 | 42.71 | -1.65 | -3.72% | 42.71 | 44.78 | 23155 | 10018.36 | 1.39% |
| 2024-04-03 | 45.07 | 44.36 | -0.74 | -1.64% | 44.10 | 45.25 | 13868 | 6173.16 | 0.83% |
| 2024-04-02 | 46.02 | 45.10 | -0.91 | -1.98% | 44.95 | 46.23 | 23133 | 10483.11 | 1.38% |
| 2024-04-01 | 44.55 | 46.01 | 1.73 | 3.91% | 44.36 | 46.39 | 27133 | 12452.10 | 1.62% |
| 2024-03-29 | 44.01 | 44.28 | -0.04 | -0.09% | 43.62 | 44.89 | 19331 | 8525.09 | 1.16% |
| 2024-03-28 | 44.34 | 44.32 | 0.15 | 0.34% | 43.99 | 44.97 | 23678 | 10520.43 | 1.42% |
| 2024-03-27 | 45.58 | 44.17 | -1.34 | -2.94% | 44.17 | 45.83 | 30324 | 13658.03 | 1.81% |
| 2024-03-26 | 44.91 | 45.51 | 0.33 | 0.73% | 44.90 | 46.13 | 29805 | 13567.27 | 1.78% |
| 2024-03-25 | 45.67 | 45.18 | -0.82 | -1.78% | 44.90 | 46.66 | 31453 | 14402.98 | 1.88% |
| 2024-03-22 | 46.88 | 46.00 | -1.05 | -2.23% | 46.00 | 47.16 | 23987 | 11143.41 | 1.44% |
| 2024-03-21 | 47.89 | 47.05 | -0.94 | -1.96% | 46.92 | 48.08 | 22135 | 10478.06 | 1.32% |
| 2024-03-20 | 47.40 | 47.99 | 0.35 | 0.73% | 47.40 | 48.71 | 23419 | 11236.24 | 1.40% |
| 2024-03-19 | 48.47 | 47.64 | -1.07 | -2.20% | 47.61 | 48.98 | 25920 | 12466.41 | 1.55% |
| 2024-03-18 | 47.39 | 48.71 | 1.40 | 2.96% | 47.08 | 48.80 | 34710 | 16632.98 | 2.08% |
| 2024-03-15 | 47.10 | 47.31 | 0.11 | 0.23% | 46.62 | 47.50 | 24067 | 11328.53 | 1.44% |
| 2024-03-14 | 47.80 | 47.20 | -0.81 | -1.69% | 46.67 | 48.48 | 23452 | 11123.02 | 1.40% |
| 2024-03-13 | 48.17 | 48.01 | -0.24 | -0.50% | 47.82 | 48.43 | 22756 | 10937.06 | 1.36% |
| 2024-03-12 | 48.48 | 48.25 | -0.35 | -0.72% | 47.89 | 48.69 | 31571 | 15207.79 | 1.89% |
| 2024-03-11 | 47.19 | 48.60 | 1.64 | 3.49% | 47.09 | 48.82 | 41930 | 20132.88 | 2.51% |
| 2024-03-08 | 45.85 | 46.96 | 1.25 | 2.73% | 45.80 | 47.34 | 33983 | 15879.04 | 2.03% |
| 2024-03-07 | 47.75 | 45.71 | -1.70 | -3.59% | 45.68 | 47.75 | 34929 | 16233.41 | 2.09% |
| 2024-03-06 | 46.39 | 47.41 | 0.54 | 1.15% | 46.14 | 48.80 | 47072 | 22347.03 | 2.82% |
| 2024-03-05 | 46.85 | 46.87 | -0.45 | -0.95% | 46.23 | 47.06 | 30808 | 14385.11 | 1.84% |
| 2024-03-04 | 47.64 | 47.32 | -0.19 | -0.40% | 46.71 | 47.90 | 27897 | 13172.84 | 1.67% |
| 2024-03-01 | 47.50 | 47.51 | 0.12 | 0.25% | 46.68 | 47.96 | 35321 | 16716.87 | 2.11% |
| 2024-02-29 | 45.27 | 47.39 | 1.98 | 4.36% | 44.95 | 47.40 | 41806 | 19483.20 | 2.50% |
| 2024-02-28 | 47.68 | 45.41 | -2.25 | -4.72% | 45.38 | 49.45 | 63690 | 30498.54 | 3.81% |
| 2024-02-27 | 45.90 | 47.66 | 1.46 | 3.16% | 45.47 | 47.66 | 41111 | 19169.77 | 2.46% |
| 2024-02-26 | 46.30 | 46.20 | 0.85 | 1.87% | 45.44 | 46.77 | 47322 | 21814.89 | 2.83% |
| 2024-02-23 | 44.40 | 45.35 | 0.95 | 2.14% | 44.28 | 45.73 | 41309 | 18603.55 | 2.47% |
| 2024-02-22 | 44.03 | 44.40 | 0.38 | 0.86% | 43.66 | 45.46 | 35719 | 15841.21 | 2.14% |
| 2024-02-21 | 43.79 | 44.02 | -0.22 | -0.50% | 43.25 | 45.69 | 50495 | 22512.09 | 3.02% |
| 2024-02-20 | 44.00 | 44.24 | 0.18 | 0.41% | 43.20 | 44.30 | 28069 | 12261.95 | 1.68% |
| 2024-02-19 | 44.50 | 44.06 | -0.11 | -0.25% | 43.45 | 44.95 | 37074 | 16365.43 | 2.22% |
| 2024-02-08 | 44.35 | 44.17 | 0.17 | 0.39% | 43.88 | 46.28 | 58591 | 26396.72 | 3.51% |
| 2024-02-07 | 41.10 | 44.00 | 2.65 | 6.41% | 41.10 | 45.45 | 60233 | 26400.79 | 3.60% |
| 2024-02-06 | 37.98 | 41.35 | 3.14 | 8.22% | 37.60 | 41.72 | 44174 | 17623.69 | 2.64% |
| 2024-02-05 | 40.17 | 38.21 | -2.00 | -4.97% | 36.71 | 40.61 | 52566 | 20333.58 | 3.15% |
| 2024-02-02 | 42.63 | 40.21 | -2.48 | -5.81% | 38.83 | 43.29 | 39955 | 16318.37 | 2.39% |
| 2024-02-01 | 42.00 | 42.69 | 0.72 | 1.72% | 42.00 | 43.88 | 35849 | 15434.26 | 2.15% |
| 2024-01-31 | 44.55 | 41.97 | -2.38 | -5.37% | 41.97 | 44.94 | 35277 | 15251.71 | 2.11% |
| 2024-01-30 | 46.16 | 44.35 | -1.84 | -3.98% | 44.32 | 46.82 | 33244 | 15164.76 | 1.99% |