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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 45.09 | 44.95 | 0.32 | 0.72% | 43.68 | 45.09 | 11839 | 5249.79 | 6.54% |
| 2024-05-16 | 44.85 | 44.63 | -0.33 | -0.73% | 44.50 | 45.30 | 10916 | 4898.59 | 6.03% |
| 2024-05-15 | 45.83 | 44.96 | -0.97 | -2.11% | 44.55 | 45.83 | 13256 | 5961.69 | 7.33% |
| 2024-05-14 | 46.11 | 45.93 | 0.38 | 0.83% | 45.10 | 46.61 | 15597 | 7150.09 | 8.62% |
| 2024-05-13 | 48.24 | 45.55 | -3.81 | -7.72% | 45.18 | 48.77 | 26653 | 12346.71 | 14.73% |
| 2024-05-10 | 51.04 | 49.36 | 0.67 | 1.38% | 49.26 | 55.88 | 44095 | 23051.40 | 24.37% |
| 2024-05-09 | 46.43 | 48.69 | 1.81 | 3.86% | 46.43 | 49.79 | 23110 | 11133.80 | 12.77% |
| 2024-05-08 | 47.40 | 46.88 | -1.03 | -2.15% | 46.50 | 48.64 | 18443 | 8784.18 | 10.19% |
| 2024-05-07 | 46.56 | 47.91 | 1.44 | 3.10% | 45.65 | 48.48 | 25655 | 12129.08 | 14.18% |
| 2024-05-06 | 46.07 | 46.47 | 1.25 | 2.76% | 45.68 | 46.80 | 12871 | 5957.67 | 7.11% |
| 2024-04-30 | 46.70 | 45.22 | -1.65 | -3.52% | 45.02 | 47.26 | 17164 | 7871.68 | 9.49% |
| 2024-04-29 | 47.00 | 47.43 | 1.45 | 3.15% | 45.99 | 48.25 | 21113 | 10013.09 | 11.67% |
| 2024-04-26 | 45.00 | 45.98 | 0.37 | 0.81% | 44.50 | 46.15 | 17912 | 8170.35 | 9.90% |
| 2024-04-25 | 45.01 | 45.61 | -1.09 | -2.33% | 43.39 | 45.86 | 19217 | 8670.73 | 10.62% |
| 2024-04-24 | 46.30 | 46.70 | -0.25 | -0.53% | 46.00 | 47.32 | 17878 | 8304.65 | 9.88% |
| 2024-04-23 | 44.50 | 46.95 | 2.65 | 5.98% | 43.80 | 49.00 | 26051 | 12101.75 | 14.40% |
| 2024-04-22 | 43.80 | 44.30 | 0.54 | 1.23% | 42.65 | 44.99 | 12355 | 5460.64 | 6.83% |
| 2024-04-19 | 44.87 | 43.76 | -0.76 | -1.71% | 43.33 | 45.16 | 13471 | 5919.98 | 7.44% |
| 2024-04-18 | 45.18 | 44.52 | -0.65 | -1.44% | 44.20 | 46.05 | 15827 | 7130.65 | 8.75% |
| 2024-04-17 | 42.52 | 45.17 | 3.17 | 7.55% | 42.50 | 45.47 | 21756 | 9727.82 | 12.02% |
| 2024-04-16 | 47.03 | 42.00 | -7.29 | -14.79% | 41.66 | 48.02 | 26176 | 11356.98 | 14.47% |
| 2024-04-15 | 48.10 | 49.29 | 0.07 | 0.14% | 48.02 | 52.32 | 23690 | 11985.09 | 13.09% |
| 2024-04-12 | 50.99 | 49.22 | -1.22 | -2.42% | 48.66 | 51.49 | 15700 | 7789.84 | 8.68% |
| 2024-04-11 | 51.28 | 50.44 | -2.60 | -4.90% | 50.30 | 52.49 | 20900 | 10679.67 | 11.55% |
| 2024-04-10 | 53.23 | 53.04 | -0.76 | -1.41% | 51.99 | 55.79 | 28039 | 15059.90 | 15.49% |
| 2024-04-09 | 49.50 | 53.80 | 5.28 | 10.88% | 49.47 | 56.60 | 40084 | 21350.69 | 22.15% |
| 2024-04-08 | 50.75 | 48.52 | -3.35 | -6.46% | 48.52 | 51.00 | 21053 | 10413.46 | 11.63% |
| 2024-04-03 | 55.46 | 51.87 | -4.28 | -7.62% | 51.82 | 56.49 | 30358 | 16202.54 | 16.78% |
| 2024-04-02 | 56.94 | 56.15 | 2.01 | 3.71% | 55.20 | 59.59 | 43129 | 24909.11 | 23.83% |
| 2024-04-01 | 53.08 | 54.14 | 1.07 | 2.02% | 52.66 | 54.72 | 16849 | 9091.13 | 9.31% |
| 2024-03-29 | 51.70 | 53.07 | 0.79 | 1.51% | 51.57 | 54.34 | 16334 | 8676.77 | 9.03% |
| 2024-03-28 | 51.57 | 52.28 | 0.18 | 0.35% | 50.83 | 53.47 | 20895 | 10923.98 | 11.55% |
| 2024-03-27 | 56.09 | 52.10 | -4.68 | -8.24% | 51.50 | 56.44 | 22718 | 12258.98 | 12.55% |
| 2024-03-26 | 53.70 | 56.78 | 3.08 | 5.74% | 53.28 | 56.90 | 27736 | 15233.99 | 15.33% |
| 2024-03-25 | 55.00 | 53.70 | -2.20 | -3.94% | 53.29 | 57.34 | 22858 | 12657.08 | 12.63% |
| 2024-03-22 | 57.89 | 55.90 | -1.80 | -3.12% | 55.55 | 57.89 | 22723 | 12792.83 | 12.56% |
| 2024-03-21 | 59.85 | 57.70 | -1.22 | -2.07% | 57.02 | 59.96 | 24734 | 14343.76 | 13.67% |
| 2024-03-20 | 59.84 | 58.92 | -0.51 | -0.86% | 57.64 | 59.99 | 26935 | 15714.43 | 14.88% |
| 2024-03-19 | 60.70 | 59.43 | -1.29 | -2.12% | 59.11 | 61.46 | 33577 | 20122.44 | 18.55% |
| 2024-03-18 | 59.02 | 60.72 | 1.99 | 3.39% | 58.02 | 62.23 | 50462 | 30595.70 | 27.89% |
| 2024-03-15 | 57.89 | 58.73 | 1.48 | 2.59% | 57.50 | 61.95 | 55722 | 33251.59 | 30.79% |
| 2024-03-14 | 57.95 | 57.25 | -1.21 | -2.07% | 55.45 | 59.01 | 32537 | 18535.15 | 17.98% |
| 2024-03-13 | 59.05 | 58.46 | -2.63 | -4.31% | 56.58 | 59.57 | 43515 | 25421.39 | 24.05% |
| 2024-03-12 | 58.68 | 61.09 | 2.53 | 4.32% | 57.50 | 62.90 | 65653 | 39765.02 | 36.28% |
| 2024-03-11 | 58.88 | 58.56 | 0.54 | 0.93% | 56.76 | 59.31 | 51936 | 30236.93 | 28.70% |
| 2024-03-08 | 60.08 | 58.02 | -5.77 | -9.05% | 57.71 | 63.49 | 73124 | 43362.33 | 40.41% |
| 2024-03-07 | 57.12 | 63.79 | 10.63 | 20.00% | 54.00 | 63.79 | 94795 | 55907.53 | 52.38% |
| 2024-03-06 | 45.40 | 53.16 | 8.86 | 20.00% | 44.67 | 53.16 | 70239 | 35245.68 | 38.81% |
| 2024-03-05 | 45.90 | 44.30 | -1.56 | -3.40% | 44.05 | 45.90 | 14587 | 6522.61 | 8.06% |
| 2024-03-04 | 46.79 | 45.86 | -0.92 | -1.97% | 45.10 | 47.53 | 15154 | 6972.81 | 8.37% |
| 2024-03-01 | 47.06 | 46.78 | 0.72 | 1.56% | 46.06 | 47.74 | 18883 | 8817.39 | 10.44% |
| 2024-02-29 | 42.88 | 46.06 | 2.31 | 5.28% | 42.10 | 46.07 | 22742 | 10238.39 | 12.57% |
| 2024-02-28 | 50.50 | 43.75 | -5.47 | -11.11% | 43.41 | 50.70 | 40950 | 19497.22 | 22.63% |
| 2024-02-27 | 48.03 | 49.22 | 1.30 | 2.71% | 47.18 | 49.32 | 36322 | 17518.18 | 20.07% |
| 2024-02-26 | 47.34 | 47.92 | 1.34 | 2.88% | 47.17 | 49.59 | 42654 | 20611.53 | 23.57% |
| 2024-02-23 | 45.00 | 46.58 | 1.63 | 3.63% | 44.38 | 47.48 | 34780 | 15847.10 | 19.22% |
| 2024-02-22 | 43.30 | 44.95 | 0.76 | 1.72% | 43.18 | 45.97 | 33100 | 14663.99 | 18.29% |
| 2024-02-21 | 41.00 | 44.19 | 2.79 | 6.74% | 40.70 | 47.90 | 40083 | 17910.91 | 22.15% |
| 2024-02-20 | 39.95 | 41.40 | 1.04 | 2.58% | 39.60 | 41.50 | 21150 | 8616.44 | 11.69% |
| 2024-02-19 | 38.46 | 40.36 | 1.98 | 5.16% | 38.11 | 41.47 | 30472 | 12092.16 | 16.84% |