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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 44.20 | 44.46 | -0.25 | -0.56% | 43.82 | 45.48 | 14467 | 6470.52 | 1.43% |
| 2024-05-10 | 45.52 | 44.71 | -1.22 | -2.66% | 44.60 | 45.92 | 16864 | 7587.37 | 1.67% |
| 2024-05-09 | 45.08 | 45.93 | 0.68 | 1.50% | 45.08 | 46.08 | 15735 | 7189.03 | 1.55% |
| 2024-05-08 | 46.41 | 45.25 | -1.17 | -2.52% | 45.08 | 46.41 | 18657 | 8490.39 | 1.84% |
| 2024-05-07 | 47.42 | 46.42 | -0.96 | -2.03% | 46.10 | 47.75 | 30184 | 14099.18 | 2.98% |
| 2024-05-06 | 47.28 | 47.38 | 0.31 | 0.66% | 46.65 | 47.70 | 32900 | 15511.48 | 3.25% |
| 2024-04-30 | 46.77 | 47.07 | 1.11 | 2.42% | 45.92 | 48.48 | 40701 | 19199.56 | 4.02% |
| 2024-04-29 | 45.92 | 45.96 | -0.23 | -0.50% | 45.78 | 46.87 | 37620 | 17413.03 | 3.72% |
| 2024-04-26 | 47.80 | 46.19 | 2.15 | 4.88% | 46.00 | 47.98 | 52251 | 24480.32 | 5.16% |
| 2024-04-25 | 43.51 | 44.04 | 0.06 | 0.14% | 43.02 | 44.18 | 18809 | 8225.33 | 1.86% |
| 2024-04-24 | 42.34 | 43.98 | 1.32 | 3.09% | 42.04 | 44.09 | 21341 | 9227.16 | 2.11% |
| 2024-04-23 | 42.01 | 42.66 | 0.71 | 1.69% | 42.01 | 43.10 | 13491 | 5768.75 | 1.33% |
| 2024-04-22 | 41.62 | 41.95 | -0.37 | -0.87% | 40.20 | 42.26 | 17030 | 7042.43 | 1.68% |
| 2024-04-19 | 42.60 | 42.32 | -0.40 | -0.94% | 41.60 | 43.14 | 18018 | 7627.63 | 1.78% |
| 2024-04-18 | 41.12 | 42.72 | 1.55 | 3.76% | 39.81 | 43.83 | 27443 | 11559.48 | 2.71% |
| 2024-04-17 | 39.40 | 41.17 | 3.32 | 8.77% | 39.27 | 41.80 | 25955 | 10555.61 | 2.56% |
| 2024-04-16 | 39.46 | 37.85 | -2.38 | -5.92% | 37.16 | 40.21 | 26969 | 10372.09 | 2.66% |
| 2024-04-15 | 41.64 | 40.23 | -1.51 | -3.62% | 39.12 | 42.23 | 23061 | 9287.82 | 2.28% |
| 2024-04-12 | 42.01 | 41.74 | 0.08 | 0.19% | 41.62 | 42.57 | 13663 | 5748.47 | 1.35% |
| 2024-04-11 | 41.39 | 41.66 | 0.02 | 0.05% | 41.10 | 42.55 | 12227 | 5132.40 | 1.21% |
| 2024-04-10 | 42.55 | 41.64 | -1.01 | -2.37% | 41.53 | 42.55 | 15001 | 6275.08 | 1.48% |
| 2024-04-09 | 42.69 | 42.65 | -0.02 | -0.05% | 41.89 | 43.10 | 14974 | 6356.88 | 1.48% |
| 2024-04-08 | 43.53 | 42.67 | -1.13 | -2.58% | 42.33 | 43.80 | 15349 | 6595.43 | 1.52% |
| 2024-04-03 | 45.05 | 43.80 | -1.52 | -3.35% | 43.34 | 45.65 | 16473 | 7240.67 | 1.63% |
| 2024-04-02 | 45.82 | 45.32 | -0.57 | -1.24% | 45.06 | 46.28 | 21568 | 9844.90 | 2.13% |
| 2024-04-01 | 44.61 | 45.89 | 1.31 | 2.94% | 44.59 | 46.00 | 22621 | 10293.68 | 2.24% |
| 2024-03-29 | 43.80 | 44.58 | 0.56 | 1.27% | 43.20 | 44.80 | 18872 | 8322.54 | 1.86% |
| 2024-03-28 | 42.69 | 44.02 | 1.32 | 3.09% | 42.22 | 44.98 | 25712 | 11305.59 | 2.54% |
| 2024-03-27 | 45.30 | 42.70 | -2.58 | -5.70% | 42.70 | 45.40 | 28566 | 12457.78 | 2.82% |
| 2024-03-26 | 45.23 | 45.28 | 0.28 | 0.62% | 44.75 | 46.17 | 32828 | 14939.50 | 3.24% |
| 2024-03-25 | 48.00 | 45.00 | -4.10 | -8.35% | 44.74 | 48.00 | 50327 | 23431.45 | 4.97% |
| 2024-03-22 | 49.93 | 49.10 | -1.10 | -2.19% | 48.47 | 51.58 | 67775 | 33821.04 | 6.70% |
| 2024-03-21 | 48.19 | 50.20 | 2.01 | 4.17% | 47.88 | 51.10 | 72955 | 36175.69 | 7.21% |
| 2024-03-20 | 47.74 | 48.19 | 0.31 | 0.65% | 47.53 | 48.68 | 33562 | 16140.93 | 3.32% |
| 2024-03-19 | 49.08 | 47.88 | -1.03 | -2.11% | 47.84 | 49.29 | 41981 | 20302.91 | 4.15% |
| 2024-03-18 | 48.00 | 48.91 | 1.21 | 2.54% | 47.50 | 49.90 | 62902 | 30538.87 | 6.22% |
| 2024-03-15 | 45.93 | 47.70 | 1.84 | 4.01% | 45.49 | 47.90 | 39366 | 18286.26 | 3.89% |
| 2024-03-14 | 46.24 | 45.86 | -1.26 | -2.67% | 45.20 | 46.90 | 42347 | 19502.90 | 4.18% |
| 2024-03-13 | 47.70 | 47.12 | -0.17 | -0.36% | 46.65 | 48.20 | 47785 | 22740.50 | 4.72% |
| 2024-03-12 | 48.00 | 47.29 | -1.49 | -3.05% | 46.21 | 48.46 | 59697 | 28236.57 | 5.90% |
| 2024-03-11 | 47.08 | 48.78 | 1.83 | 3.90% | 46.68 | 49.50 | 81489 | 39492.20 | 8.05% |
| 2024-03-08 | 44.67 | 46.95 | 2.28 | 5.10% | 44.67 | 46.96 | 63437 | 29178.37 | 6.27% |
| 2024-03-07 | 46.97 | 44.67 | -2.75 | -5.80% | 44.25 | 47.94 | 73157 | 33441.80 | 7.23% |
| 2024-03-06 | 46.16 | 47.42 | 0.25 | 0.53% | 45.90 | 48.58 | 71801 | 33978.71 | 7.09% |
| 2024-03-05 | 48.51 | 47.17 | -4.28 | -8.32% | 47.10 | 50.79 | 111691 | 54161.64 | 11.04% |
| 2024-03-04 | 51.00 | 51.45 | 3.19 | 6.61% | 51.00 | 56.88 | 159955 | 84401.31 | 15.81% |
| 2024-03-01 | 39.98 | 48.26 | 8.04 | 19.99% | 39.41 | 48.26 | 125038 | 55849.34 | 12.36% |
| 2024-02-29 | 37.78 | 40.22 | 0.70 | 1.77% | 37.12 | 40.63 | 70533 | 27810.63 | 6.97% |
| 2024-02-28 | 45.77 | 39.52 | -4.72 | -10.67% | 38.90 | 45.77 | 100518 | 41274.38 | 9.93% |
| 2024-02-27 | 36.52 | 44.24 | 7.37 | 19.99% | 36.48 | 44.24 | 46770 | 18795.78 | 4.62% |
| 2024-02-26 | 36.64 | 36.87 | -0.01 | -0.03% | 36.16 | 37.99 | 27177 | 10067.96 | 2.69% |
| 2024-02-23 | 35.98 | 36.88 | 1.44 | 4.06% | 35.33 | 36.88 | 33096 | 11982.15 | 3.27% |
| 2024-02-22 | 35.29 | 35.44 | 1.20 | 3.50% | 34.70 | 36.56 | 28481 | 10060.52 | 2.81% |
| 2024-02-21 | 33.66 | 34.24 | -0.44 | -1.27% | 33.00 | 35.72 | 31388 | 10874.13 | 3.10% |
| 2024-02-20 | 34.10 | 34.68 | 1.57 | 4.74% | 32.44 | 35.88 | 39623 | 13518.37 | 3.92% |
| 2024-02-19 | 31.12 | 33.11 | 2.48 | 8.10% | 31.12 | 33.35 | 35349 | 11353.72 | 3.49% |
| 2024-02-08 | 27.88 | 30.63 | 3.15 | 11.46% | 26.69 | 30.90 | 39493 | 11350.59 | 3.90% |
| 2024-02-07 | 28.22 | 27.48 | -1.23 | -4.28% | 27.23 | 29.70 | 40309 | 11421.60 | 3.98% |
| 2024-02-06 | 27.20 | 28.71 | 1.22 | 4.44% | 26.35 | 29.25 | 37302 | 10376.98 | 3.69% |
| 2024-02-05 | 31.08 | 27.49 | -4.15 | -13.12% | 26.50 | 31.08 | 43031 | 12241.73 | 4.25% |