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 | 45.70 | 45.93 | 0.23 | 0.50% | 45.35 | 46.50 | 104662 | 48065.38 | 2.59% |
| 2024-05-09 | 45.00 | 45.70 | 0.78 | 1.74% | 44.95 | 46.69 | 93623 | 42719.07 | 2.32% |
| 2024-05-08 | 46.28 | 44.92 | -1.58 | -3.40% | 44.73 | 46.47 | 86625 | 39191.28 | 2.14% |
| 2024-05-07 | 46.88 | 46.50 | -0.88 | -1.86% | 46.18 | 47.69 | 124966 | 58537.23 | 3.09% |
| 2024-05-06 | 47.86 | 47.38 | 0.13 | 0.28% | 47.38 | 48.77 | 142613 | 68340.41 | 3.53% |
| 2024-04-30 | 46.70 | 47.25 | -0.12 | -0.25% | 46.39 | 48.50 | 161788 | 77191.05 | 4.00% |
| 2024-04-29 | 45.10 | 47.37 | 1.86 | 4.09% | 44.88 | 49.06 | 296717 | 139434.66 | 7.34% |
| 2024-04-26 | 42.76 | 45.51 | 4.66 | 11.41% | 41.13 | 46.40 | 238409 | 104309.08 | 5.90% |
| 2024-04-25 | 41.60 | 40.85 | -0.94 | -2.25% | 40.73 | 41.79 | 50308 | 20668.62 | 1.24% |
| 2024-04-24 | 40.99 | 41.79 | 0.84 | 2.05% | 40.72 | 41.95 | 52912 | 21917.04 | 1.31% |
| 2024-04-23 | 40.88 | 40.95 | 0.07 | 0.17% | 40.82 | 41.48 | 38108 | 15653.60 | 0.94% |
| 2024-04-22 | 40.22 | 40.88 | 0.41 | 1.01% | 40.04 | 41.48 | 51566 | 21045.70 | 1.28% |
| 2024-04-19 | 40.83 | 40.47 | -0.98 | -2.36% | 40.16 | 41.15 | 62370 | 25329.19 | 1.54% |
| 2024-04-18 | 41.13 | 41.45 | 0.22 | 0.53% | 40.67 | 42.91 | 91648 | 38283.56 | 2.27% |
| 2024-04-17 | 39.99 | 41.23 | 1.88 | 4.78% | 39.99 | 41.26 | 75087 | 30539.83 | 1.86% |
| 2024-04-16 | 40.88 | 39.35 | -2.15 | -5.18% | 39.33 | 41.58 | 83247 | 33562.66 | 2.06% |
| 2024-04-15 | 40.60 | 41.50 | 0.68 | 1.67% | 40.59 | 42.95 | 104272 | 43539.44 | 2.58% |
| 2024-04-12 | 41.57 | 40.82 | -0.71 | -1.71% | 40.70 | 42.40 | 57919 | 23885.67 | 1.43% |
| 2024-04-11 | 41.86 | 41.53 | -0.39 | -0.93% | 40.40 | 42.33 | 65719 | 27353.75 | 1.63% |
| 2024-04-10 | 42.88 | 41.92 | -1.12 | -2.60% | 41.55 | 42.96 | 55011 | 23181.65 | 1.36% |
| 2024-04-09 | 43.30 | 43.04 | 0.04 | 0.09% | 42.75 | 43.50 | 46581 | 20019.28 | 1.15% |
| 2024-04-08 | 43.61 | 43.00 | -1.10 | -2.49% | 42.80 | 43.90 | 62759 | 27185.25 | 1.55% |
| 2024-04-03 | 43.72 | 44.10 | 0.23 | 0.52% | 43.43 | 44.35 | 80262 | 35307.78 | 1.99% |
| 2024-04-02 | 44.52 | 43.87 | -0.65 | -1.46% | 43.45 | 44.52 | 62877 | 27629.19 | 1.56% |
| 2024-04-01 | 44.50 | 44.52 | 0.79 | 1.81% | 44.14 | 44.85 | 68312 | 30368.93 | 1.69% |
| 2024-03-29 | 43.50 | 43.73 | -0.03 | -0.07% | 42.72 | 43.87 | 65875 | 28560.82 | 1.63% |
| 2024-03-28 | 43.29 | 43.76 | 0.69 | 1.60% | 43.00 | 44.48 | 81752 | 35735.59 | 2.02% |
| 2024-03-27 | 45.48 | 43.07 | -2.24 | -4.94% | 43.01 | 45.48 | 87384 | 38391.42 | 2.16% |
| 2024-03-26 | 46.30 | 45.31 | -0.91 | -1.97% | 45.16 | 46.71 | 81824 | 37444.79 | 2.02% |
| 2024-03-25 | 47.48 | 46.22 | -2.05 | -4.25% | 46.01 | 47.85 | 104511 | 49129.75 | 2.59% |
| 2024-03-22 | 49.71 | 48.27 | -1.30 | -2.62% | 47.90 | 49.90 | 111234 | 53979.22 | 2.75% |
| 2024-03-21 | 48.83 | 49.57 | 1.21 | 2.50% | 48.76 | 51.80 | 203577 | 102524.62 | 5.04% |
| 2024-03-20 | 48.41 | 48.36 | -0.14 | -0.29% | 47.85 | 48.90 | 92357 | 44659.29 | 2.29% |
| 2024-03-19 | 49.75 | 48.50 | -1.59 | -3.17% | 48.28 | 49.86 | 106167 | 52001.68 | 2.63% |
| 2024-03-18 | 48.52 | 50.09 | 2.01 | 4.18% | 48.35 | 50.80 | 161478 | 80382.69 | 4.00% |
| 2024-03-15 | 47.48 | 48.08 | 0.18 | 0.38% | 47.00 | 48.16 | 68713 | 32705.53 | 1.70% |
| 2024-03-14 | 48.34 | 47.90 | -0.84 | -1.72% | 47.38 | 48.95 | 76685 | 36884.84 | 1.90% |
| 2024-03-13 | 49.41 | 48.74 | -0.64 | -1.30% | 48.25 | 49.53 | 91936 | 44855.97 | 2.27% |
| 2024-03-12 | 48.90 | 49.38 | 0.66 | 1.35% | 48.66 | 49.96 | 90728 | 44725.35 | 2.24% |
| 2024-03-11 | 48.65 | 48.72 | 0.50 | 1.04% | 47.91 | 48.75 | 77692 | 37507.33 | 1.92% |
| 2024-03-08 | 48.10 | 48.22 | 0.21 | 0.44% | 47.29 | 48.57 | 73405 | 35144.36 | 1.82% |
| 2024-03-07 | 49.10 | 48.01 | -1.60 | -3.23% | 48.01 | 49.81 | 98835 | 48215.07 | 2.45% |
| 2024-03-06 | 49.20 | 49.61 | 0.21 | 0.43% | 48.66 | 50.77 | 94674 | 46865.77 | 2.34% |
| 2024-03-05 | 49.73 | 49.40 | -0.62 | -1.24% | 48.98 | 50.30 | 94682 | 47148.50 | 2.34% |
| 2024-03-04 | 50.00 | 50.02 | -0.93 | -1.83% | 48.90 | 50.39 | 122912 | 61066.23 | 3.04% |
| 2024-03-01 | 49.15 | 50.95 | 1.45 | 2.93% | 48.44 | 52.20 | 164631 | 82436.81 | 4.07% |
| 2024-02-29 | 47.12 | 49.50 | 2.30 | 4.87% | 46.81 | 49.58 | 180183 | 86957.68 | 4.46% |
| 2024-02-28 | 50.10 | 47.20 | -1.86 | -3.79% | 47.20 | 52.25 | 241006 | 120618.56 | 5.96% |
| 2024-02-27 | 46.22 | 49.06 | 2.83 | 6.12% | 46.11 | 49.09 | 151677 | 72071.31 | 3.75% |
| 2024-02-26 | 46.57 | 46.23 | -0.86 | -1.83% | 45.88 | 47.20 | 115365 | 53598.23 | 2.85% |
| 2024-02-23 | 46.54 | 47.09 | 0.55 | 1.18% | 46.10 | 47.35 | 127088 | 59389.65 | 3.14% |
| 2024-02-22 | 44.14 | 46.54 | 1.64 | 3.65% | 44.04 | 47.16 | 146345 | 67047.30 | 3.62% |
| 2024-02-21 | 42.49 | 44.90 | 1.17 | 2.68% | 42.39 | 46.90 | 200639 | 90486.67 | 4.96% |
| 2024-02-20 | 42.01 | 43.73 | 1.49 | 3.53% | 41.80 | 44.35 | 136522 | 58886.42 | 3.38% |
| 2024-02-19 | 41.45 | 42.24 | 0.59 | 1.42% | 41.14 | 42.42 | 114714 | 48088.66 | 2.84% |
| 2024-02-08 | 41.29 | 41.65 | 1.07 | 2.64% | 40.90 | 43.23 | 144881 | 60851.36 | 3.58% |
| 2024-02-07 | 40.08 | 40.58 | 0.23 | 0.57% | 39.80 | 42.43 | 138369 | 57145.95 | 3.42% |
| 2024-02-06 | 36.92 | 40.35 | 3.43 | 9.29% | 36.41 | 40.58 | 159478 | 61753.79 | 3.95% |
| 2024-02-05 | 40.49 | 36.92 | -3.12 | -7.79% | 35.66 | 40.49 | 165071 | 62067.23 | 4.08% |