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 | 47.10 | 47.51 | 0.64 | 1.37% | 46.91 | 48.14 | 33431 | 15894.52 | 3.05% |
| 2024-05-08 | 48.82 | 46.87 | -2.07 | -4.23% | 46.73 | 48.95 | 30198 | 14365.53 | 2.75% |
| 2024-05-07 | 49.75 | 48.94 | -1.26 | -2.51% | 48.44 | 50.40 | 27794 | 13706.05 | 2.53% |
| 2024-05-06 | 50.60 | 50.20 | 0.03 | 0.06% | 49.80 | 52.00 | 22352 | 11286.98 | 2.04% |
| 2024-04-30 | 50.30 | 50.17 | -0.42 | -0.83% | 49.65 | 50.90 | 17073 | 8556.43 | 1.56% |
| 2024-04-29 | 49.05 | 50.59 | 1.22 | 2.47% | 48.60 | 51.10 | 30573 | 15299.13 | 2.79% |
| 2024-04-26 | 47.70 | 49.37 | 1.46 | 3.05% | 46.90 | 49.78 | 31529 | 15351.39 | 2.87% |
| 2024-04-25 | 47.97 | 47.91 | 0.87 | 1.85% | 46.30 | 49.40 | 35148 | 16871.03 | 3.20% |
| 2024-04-24 | 45.80 | 47.04 | 1.24 | 2.71% | 45.30 | 47.08 | 22232 | 10280.88 | 2.03% |
| 2024-04-23 | 45.12 | 45.80 | 0.85 | 1.89% | 44.82 | 46.21 | 18454 | 8410.00 | 1.68% |
| 2024-04-22 | 43.79 | 44.95 | 1.05 | 2.39% | 42.82 | 45.50 | 21384 | 9544.84 | 1.95% |
| 2024-04-19 | 45.82 | 43.90 | -1.92 | -4.19% | 43.77 | 45.91 | 21732 | 9670.30 | 1.98% |
| 2024-04-18 | 45.41 | 45.82 | 0.14 | 0.31% | 44.50 | 46.58 | 21499 | 9860.58 | 1.96% |
| 2024-04-17 | 44.73 | 45.68 | 2.11 | 4.84% | 44.30 | 45.97 | 24407 | 11060.45 | 2.22% |
| 2024-04-16 | 46.01 | 43.57 | -3.38 | -7.20% | 43.52 | 46.98 | 34064 | 15171.67 | 3.10% |
| 2024-04-15 | 46.21 | 46.95 | 0.75 | 1.62% | 46.20 | 47.86 | 24791 | 11672.57 | 2.26% |
| 2024-04-12 | 48.15 | 46.20 | -2.00 | -4.15% | 46.14 | 48.30 | 21763 | 10230.37 | 1.98% |
| 2024-04-11 | 45.59 | 48.20 | 2.20 | 4.78% | 45.59 | 49.19 | 36203 | 17312.40 | 3.30% |
| 2024-04-10 | 48.04 | 46.00 | -1.65 | -3.46% | 45.60 | 48.20 | 22465 | 10377.17 | 2.05% |
| 2024-04-09 | 47.51 | 47.65 | 0.20 | 0.42% | 47.40 | 48.41 | 15290 | 7298.77 | 1.39% |
| 2024-04-08 | 48.90 | 47.45 | -1.52 | -3.10% | 47.40 | 49.04 | 21223 | 10209.10 | 1.93% |
| 2024-04-03 | 50.98 | 48.97 | -1.97 | -3.87% | 48.60 | 51.04 | 31591 | 15597.85 | 2.88% |
| 2024-04-02 | 52.01 | 50.94 | -1.09 | -2.09% | 50.72 | 52.01 | 18341 | 9409.35 | 1.67% |
| 2024-04-01 | 51.70 | 52.03 | 0.38 | 0.74% | 51.12 | 52.63 | 19379 | 10051.30 | 1.77% |
| 2024-03-29 | 51.33 | 51.65 | 0.26 | 0.51% | 50.94 | 52.94 | 17629 | 9132.45 | 1.61% |
| 2024-03-28 | 50.00 | 51.39 | 1.23 | 2.45% | 49.81 | 51.71 | 26749 | 13650.72 | 2.44% |
| 2024-03-27 | 53.40 | 50.16 | -2.84 | -5.36% | 50.11 | 53.65 | 36266 | 18589.58 | 3.30% |
| 2024-03-26 | 54.39 | 53.00 | -1.84 | -3.36% | 52.22 | 55.88 | 45974 | 24647.08 | 4.19% |
| 2024-03-25 | 54.00 | 54.84 | 0.09 | 0.16% | 53.77 | 58.88 | 60142 | 33985.77 | 5.48% |
| 2024-03-22 | 54.01 | 54.75 | 0.74 | 1.37% | 53.51 | 56.20 | 41839 | 23031.02 | 3.81% |
| 2024-03-21 | 52.95 | 54.01 | 1.04 | 1.96% | 52.45 | 54.58 | 32924 | 17643.17 | 3.00% |
| 2024-03-20 | 52.97 | 52.97 | 0.27 | 0.51% | 51.91 | 53.55 | 32421 | 17069.03 | 2.95% |
| 2024-03-19 | 53.99 | 52.70 | -2.09 | -3.81% | 52.70 | 54.31 | 38918 | 20742.36 | 3.55% |
| 2024-03-18 | 54.38 | 54.79 | 0.29 | 0.53% | 52.53 | 54.90 | 49697 | 26553.36 | 4.53% |
| 2024-03-15 | 53.59 | 54.50 | 1.18 | 2.21% | 52.86 | 54.66 | 32729 | 17637.32 | 2.98% |
| 2024-03-14 | 54.06 | 53.32 | -0.65 | -1.20% | 52.79 | 54.26 | 26610 | 14246.30 | 2.42% |
| 2024-03-13 | 52.95 | 53.97 | 1.03 | 1.95% | 52.89 | 55.57 | 47266 | 25729.87 | 4.31% |
| 2024-03-12 | 52.50 | 52.94 | 0.69 | 1.32% | 51.80 | 53.30 | 41966 | 22045.65 | 3.82% |
| 2024-03-11 | 49.10 | 52.25 | 3.15 | 6.42% | 49.02 | 52.44 | 63990 | 32605.12 | 5.83% |
| 2024-03-08 | 48.78 | 49.10 | 0.81 | 1.68% | 47.07 | 49.52 | 46384 | 22387.37 | 4.23% |
| 2024-03-07 | 48.79 | 48.29 | -0.46 | -0.94% | 47.75 | 50.18 | 30725 | 15027.05 | 2.80% |
| 2024-03-06 | 48.81 | 48.75 | -0.65 | -1.32% | 48.24 | 50.00 | 32330 | 15829.71 | 2.95% |
| 2024-03-05 | 50.08 | 49.40 | -1.27 | -2.51% | 48.60 | 50.19 | 38835 | 19199.45 | 3.54% |
| 2024-03-04 | 48.26 | 50.67 | 2.58 | 5.36% | 47.00 | 50.98 | 73011 | 35955.07 | 6.65% |
| 2024-03-01 | 47.09 | 48.09 | 1.51 | 3.24% | 46.70 | 49.20 | 83250 | 39931.83 | 7.58% |
| 2024-02-29 | 41.76 | 46.58 | 3.57 | 8.30% | 41.60 | 46.70 | 69574 | 31738.89 | 6.34% |
| 2024-02-28 | 45.58 | 43.01 | -2.67 | -5.85% | 42.83 | 47.50 | 59121 | 27121.31 | 5.58% |
| 2024-02-27 | 44.00 | 45.68 | 1.24 | 2.79% | 43.29 | 45.68 | 38348 | 17126.34 | 3.62% |
| 2024-02-26 | 45.39 | 44.44 | -1.13 | -2.48% | 44.00 | 45.40 | 44886 | 20042.45 | 4.24% |
| 2024-02-23 | 46.99 | 45.57 | -0.98 | -2.11% | 44.45 | 46.99 | 68747 | 31054.77 | 6.49% |
| 2024-02-22 | 41.70 | 46.55 | 5.12 | 12.36% | 41.41 | 46.66 | 74516 | 33115.28 | 7.04% |
| 2024-02-21 | 40.78 | 41.43 | 0.22 | 0.53% | 40.51 | 42.70 | 34819 | 14552.77 | 3.29% |
| 2024-02-20 | 40.42 | 41.21 | 0.39 | 0.96% | 39.71 | 42.20 | 32692 | 13464.93 | 3.09% |
| 2024-02-19 | 40.30 | 40.82 | 0.82 | 2.05% | 40.05 | 41.88 | 44498 | 18159.30 | 4.20% |
| 2024-02-08 | 36.84 | 40.00 | 3.00 | 8.11% | 36.66 | 40.99 | 55094 | 21836.56 | 5.20% |
| 2024-02-07 | 35.66 | 37.00 | 1.34 | 3.76% | 35.62 | 38.46 | 48167 | 17986.33 | 4.55% |
| 2024-02-06 | 31.70 | 35.66 | 3.46 | 10.75% | 30.66 | 35.71 | 51959 | 17410.12 | 4.91% |
| 2024-02-05 | 35.35 | 32.20 | -3.27 | -9.22% | 30.81 | 35.47 | 57604 | 18885.16 | 5.44% |
| 2024-02-02 | 37.58 | 35.47 | -2.48 | -6.53% | 34.11 | 38.08 | 39519 | 14295.88 | 3.73% |
| 2024-02-01 | 38.31 | 37.95 | -0.08 | -0.21% | 37.15 | 38.89 | 24704 | 9402.53 | 2.33% |
| 2024-01-31 | 40.00 | 38.03 | -1.77 | -4.45% | 37.96 | 40.55 | 34834 | 13590.48 | 3.29% |