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 | 49.61 | 50.60 | 1.00 | 2.02% | 49.40 | 50.88 | 30446 | 15286.31 | 1.49% |
| 2024-05-08 | 50.03 | 49.60 | -1.23 | -2.42% | 49.40 | 51.01 | 27394 | 13692.10 | 1.34% |
| 2024-05-07 | 49.41 | 50.83 | 0.93 | 1.86% | 48.91 | 51.21 | 39564 | 19934.44 | 1.94% |
| 2024-05-06 | 48.20 | 49.90 | 2.50 | 5.27% | 47.73 | 50.35 | 42731 | 21037.59 | 2.10% |
| 2024-04-30 | 48.80 | 47.40 | -2.09 | -4.22% | 47.31 | 48.82 | 37539 | 17969.38 | 1.84% |
| 2024-04-29 | 45.84 | 49.49 | 3.65 | 7.96% | 45.62 | 49.58 | 62373 | 30121.24 | 3.06% |
| 2024-04-26 | 45.28 | 45.84 | 0.70 | 1.55% | 43.99 | 46.00 | 46468 | 21000.61 | 2.28% |
| 2024-04-25 | 43.70 | 45.14 | 1.41 | 3.22% | 43.64 | 47.57 | 55446 | 24950.17 | 2.72% |
| 2024-04-24 | 42.30 | 43.73 | 1.63 | 3.87% | 41.50 | 43.78 | 38183 | 16319.12 | 1.87% |
| 2024-04-23 | 41.51 | 42.10 | 0.49 | 1.18% | 41.51 | 42.47 | 21460 | 9026.49 | 1.05% |
| 2024-04-22 | 41.84 | 41.61 | -0.24 | -0.57% | 41.41 | 42.67 | 28418 | 11933.55 | 1.39% |
| 2024-04-19 | 41.10 | 41.85 | 0.68 | 1.65% | 40.52 | 42.17 | 29207 | 12086.34 | 1.43% |
| 2024-04-18 | 41.18 | 41.17 | -0.01 | -0.02% | 40.05 | 41.65 | 33467 | 13735.37 | 1.64% |
| 2024-04-17 | 39.78 | 41.18 | 1.45 | 3.65% | 39.33 | 41.65 | 55991 | 22825.25 | 2.75% |
| 2024-04-16 | 38.51 | 39.73 | 0.96 | 2.48% | 38.44 | 40.70 | 42614 | 17015.52 | 2.09% |
| 2024-04-15 | 36.70 | 38.77 | 1.70 | 4.59% | 36.70 | 39.70 | 34103 | 13177.07 | 1.67% |
| 2024-04-12 | 37.60 | 37.07 | -0.71 | -1.88% | 36.66 | 37.90 | 24623 | 9126.09 | 1.21% |
| 2024-04-11 | 38.07 | 37.78 | -0.50 | -1.31% | 37.45 | 38.50 | 17989 | 6828.81 | 0.89% |
| 2024-04-10 | 39.89 | 38.28 | -1.60 | -4.01% | 38.00 | 39.96 | 27554 | 10671.16 | 1.36% |
| 2024-04-09 | 39.02 | 39.88 | 0.53 | 1.35% | 38.88 | 39.97 | 17140 | 6765.15 | 0.85% |
| 2024-04-08 | 40.60 | 39.35 | -1.41 | -3.46% | 39.30 | 40.95 | 25716 | 10195.15 | 1.27% |
| 2024-04-03 | 40.64 | 40.76 | 0.21 | 0.52% | 39.97 | 40.88 | 29915 | 12106.29 | 1.48% |
| 2024-04-02 | 39.15 | 40.55 | 1.16 | 2.94% | 38.90 | 40.75 | 32190 | 12875.42 | 1.59% |
| 2024-04-01 | 38.38 | 39.39 | 1.13 | 2.95% | 38.08 | 39.56 | 28925 | 11314.38 | 1.43% |
| 2024-03-29 | 37.75 | 38.26 | 0.26 | 0.68% | 37.72 | 38.70 | 21920 | 8398.62 | 1.09% |
| 2024-03-28 | 38.08 | 38.00 | -0.38 | -0.99% | 37.44 | 38.68 | 41128 | 15639.00 | 2.04% |
| 2024-03-27 | 36.80 | 38.38 | 1.79 | 4.89% | 36.80 | 38.98 | 67438 | 25860.08 | 3.34% |
| 2024-03-26 | 37.48 | 36.59 | -0.94 | -2.50% | 36.00 | 37.99 | 37869 | 13923.43 | 1.88% |
| 2024-03-25 | 38.11 | 37.53 | -0.57 | -1.50% | 37.26 | 38.74 | 32570 | 12331.36 | 1.61% |
| 2024-03-22 | 38.88 | 38.10 | -0.71 | -1.83% | 38.00 | 39.08 | 17581 | 6750.62 | 0.87% |
| 2024-03-21 | 40.12 | 38.81 | -1.44 | -3.58% | 38.56 | 40.40 | 42511 | 16660.75 | 2.11% |
| 2024-03-20 | 40.17 | 40.25 | 0.03 | 0.07% | 40.01 | 40.47 | 15276 | 6144.99 | 0.76% |
| 2024-03-19 | 40.78 | 40.22 | -0.53 | -1.30% | 39.96 | 40.78 | 22323 | 8968.87 | 1.11% |
| 2024-03-18 | 41.13 | 40.75 | -0.40 | -0.97% | 40.12 | 41.27 | 31437 | 12730.93 | 1.56% |
| 2024-03-15 | 40.68 | 41.15 | 0.54 | 1.33% | 39.83 | 41.34 | 19466 | 7925.12 | 0.96% |
| 2024-03-14 | 40.56 | 40.61 | 0.12 | 0.30% | 40.15 | 40.77 | 19084 | 7735.38 | 0.95% |
| 2024-03-13 | 40.30 | 40.49 | -0.11 | -0.27% | 40.20 | 41.48 | 21066 | 8554.62 | 1.04% |
| 2024-03-12 | 40.30 | 40.60 | 0.11 | 0.27% | 40.11 | 41.20 | 25117 | 10188.72 | 1.24% |
| 2024-03-11 | 39.25 | 40.49 | 1.32 | 3.37% | 39.01 | 40.50 | 25435 | 10094.85 | 1.26% |
| 2024-03-08 | 39.88 | 39.17 | -0.71 | -1.78% | 38.82 | 40.21 | 19317 | 7587.36 | 0.96% |
| 2024-03-07 | 42.17 | 39.88 | -2.29 | -5.43% | 39.69 | 42.17 | 36084 | 14632.81 | 1.79% |
| 2024-03-06 | 42.58 | 42.17 | -0.54 | -1.26% | 41.64 | 42.80 | 20924 | 8842.42 | 1.04% |
| 2024-03-05 | 42.50 | 42.71 | -0.36 | -0.84% | 42.25 | 43.23 | 22993 | 9799.18 | 1.14% |
| 2024-03-04 | 43.61 | 43.07 | -0.60 | -1.37% | 42.35 | 44.75 | 28844 | 12477.93 | 1.43% |
| 2024-03-01 | 43.40 | 43.67 | 0.10 | 0.23% | 42.72 | 43.75 | 17924 | 7737.29 | 0.89% |
| 2024-02-29 | 42.30 | 43.57 | 0.68 | 1.59% | 42.30 | 43.66 | 20307 | 8744.15 | 1.01% |
| 2024-02-28 | 44.35 | 42.89 | -1.46 | -3.29% | 42.88 | 45.39 | 18968 | 8358.33 | 0.94% |
| 2024-02-27 | 43.21 | 44.35 | 0.42 | 0.96% | 43.21 | 44.38 | 12682 | 5583.75 | 0.63% |
| 2024-02-26 | 43.19 | 43.93 | 0.38 | 0.87% | 43.15 | 44.25 | 14582 | 6375.11 | 0.72% |
| 2024-02-23 | 43.17 | 43.55 | 0.38 | 0.88% | 42.10 | 43.68 | 19272 | 8243.80 | 0.95% |
| 2024-02-22 | 43.87 | 43.17 | -0.25 | -0.58% | 42.86 | 43.87 | 15668 | 6757.68 | 0.78% |
| 2024-02-21 | 42.81 | 43.42 | 0.26 | 0.60% | 42.72 | 44.27 | 20906 | 9086.27 | 1.04% |
| 2024-02-20 | 43.80 | 43.16 | -1.11 | -2.51% | 42.19 | 43.96 | 26429 | 11358.01 | 1.31% |
| 2024-02-19 | 42.95 | 44.27 | 1.31 | 3.05% | 42.43 | 44.44 | 24032 | 10518.23 | 1.19% |
| 2024-02-08 | 44.80 | 42.96 | -1.02 | -2.32% | 42.87 | 46.87 | 38687 | 17399.62 | 1.92% |
| 2024-02-07 | 41.32 | 43.98 | 2.28 | 5.47% | 41.32 | 44.38 | 34846 | 15072.33 | 1.73% |
| 2024-02-06 | 39.10 | 41.70 | 2.02 | 5.09% | 37.71 | 43.17 | 42787 | 17451.92 | 2.12% |
| 2024-02-05 | 38.47 | 39.68 | 1.22 | 3.17% | 36.60 | 40.20 | 31222 | 11984.27 | 1.55% |
| 2024-02-02 | 37.80 | 38.46 | 1.05 | 2.81% | 37.00 | 38.99 | 21233 | 8130.55 | 1.05% |
| 2024-02-01 | 38.19 | 37.41 | -0.77 | -2.02% | 36.28 | 38.61 | 27512 | 10373.59 | 1.36% |
| 2024-01-31 | 38.23 | 38.18 | -0.36 | -0.93% | 38.00 | 39.36 | 9937 | 3828.91 | 0.49% |
| 2024-01-30 | 38.81 | 38.54 | -0.51 | -1.31% | 38.50 | 40.11 | 12373 | 4859.76 | 0.61% |