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 | 42.36 | 43.10 | 0.74 | 1.75% | 41.90 | 43.29 | 19148 | 8129.98 | 6.83% |
| 2024-05-16 | 42.66 | 42.36 | -0.54 | -1.26% | 42.15 | 43.66 | 22968 | 9822.00 | 8.19% |
| 2024-05-15 | 45.48 | 42.90 | -1.89 | -4.22% | 42.52 | 46.46 | 35854 | 15883.33 | 12.79% |
| 2024-05-14 | 44.13 | 44.79 | 0.69 | 1.56% | 44.13 | 45.65 | 19745 | 8842.77 | 7.04% |
| 2024-05-13 | 47.05 | 44.10 | -4.17 | -8.64% | 44.04 | 47.94 | 38890 | 17574.48 | 13.87% |
| 2024-05-10 | 47.68 | 48.27 | 0.28 | 0.58% | 46.78 | 49.95 | 47877 | 23142.56 | 17.08% |
| 2024-05-09 | 45.68 | 47.99 | 2.00 | 4.35% | 45.60 | 48.21 | 54777 | 25951.44 | 19.54% |
| 2024-05-08 | 44.70 | 45.99 | 0.66 | 1.46% | 44.28 | 47.98 | 44695 | 20701.84 | 15.94% |
| 2024-05-07 | 45.59 | 45.33 | 0.64 | 1.43% | 44.87 | 46.28 | 31856 | 14531.73 | 11.36% |
| 2024-05-06 | 43.97 | 44.69 | 1.36 | 3.14% | 43.77 | 44.97 | 23013 | 10213.74 | 8.21% |
| 2024-04-30 | 44.50 | 43.33 | -1.41 | -3.15% | 43.33 | 45.18 | 21863 | 9614.67 | 7.80% |
| 2024-04-29 | 43.86 | 44.74 | 0.57 | 1.29% | 43.57 | 45.10 | 29746 | 13257.35 | 10.61% |
| 2024-04-26 | 44.00 | 44.17 | -0.30 | -0.67% | 43.50 | 44.79 | 34341 | 15215.55 | 12.25% |
| 2024-04-25 | 43.00 | 44.47 | 0.30 | 0.68% | 42.97 | 45.35 | 38819 | 17140.37 | 13.85% |
| 2024-04-24 | 40.81 | 44.17 | 3.37 | 8.26% | 40.35 | 44.99 | 41916 | 17943.46 | 14.95% |
| 2024-04-23 | 40.77 | 40.80 | -0.78 | -1.88% | 40.70 | 41.64 | 20810 | 8552.71 | 7.42% |
| 2024-04-22 | 41.24 | 41.58 | 0.12 | 0.29% | 41.00 | 43.99 | 25898 | 10976.58 | 9.24% |
| 2024-04-19 | 42.00 | 41.46 | -1.42 | -3.31% | 41.39 | 43.44 | 25920 | 10947.37 | 9.25% |
| 2024-04-18 | 43.27 | 42.88 | -0.04 | -0.09% | 41.81 | 43.65 | 28924 | 12413.25 | 10.32% |
| 2024-04-17 | 40.30 | 42.92 | 3.38 | 8.55% | 40.30 | 42.99 | 34412 | 14469.19 | 12.28% |
| 2024-04-16 | 43.60 | 39.54 | -5.36 | -11.94% | 39.30 | 44.88 | 42392 | 17649.95 | 15.12% |
| 2024-04-15 | 46.95 | 44.90 | -2.96 | -6.18% | 42.00 | 47.54 | 43432 | 19567.06 | 15.49% |
| 2024-04-12 | 49.00 | 47.86 | -0.89 | -1.83% | 47.80 | 50.60 | 37616 | 18368.39 | 13.42% |
| 2024-04-11 | 50.00 | 48.75 | -3.13 | -6.03% | 48.50 | 51.49 | 46082 | 22834.13 | 16.44% |
| 2024-04-10 | 53.81 | 51.88 | -4.10 | -7.32% | 51.30 | 53.95 | 63483 | 33316.77 | 22.65% |
| 2024-04-09 | 51.19 | 55.98 | 3.88 | 7.45% | 50.05 | 58.98 | 89274 | 48562.88 | 31.85% |
| 2024-04-08 | 53.00 | 52.10 | -1.03 | -1.94% | 51.00 | 57.78 | 79041 | 43323.48 | 28.20% |
| 2024-04-03 | 52.15 | 53.13 | 1.32 | 2.55% | 50.01 | 56.59 | 82994 | 44939.74 | 29.61% |
| 2024-04-02 | 48.60 | 51.81 | 2.39 | 4.84% | 48.28 | 51.97 | 58407 | 29534.92 | 27.26% |
| 2024-04-01 | 48.71 | 49.42 | 0.77 | 1.58% | 48.30 | 50.99 | 32560 | 16227.15 | 15.20% |
| 2024-03-29 | 47.15 | 48.65 | 0.93 | 1.95% | 47.15 | 49.29 | 23544 | 11458.33 | 10.99% |
| 2024-03-28 | 45.99 | 47.72 | 1.43 | 3.09% | 45.88 | 48.80 | 24411 | 11593.84 | 11.40% |
| 2024-03-27 | 46.72 | 46.29 | -0.39 | -0.84% | 46.20 | 47.56 | 18746 | 8803.02 | 8.75% |
| 2024-03-26 | 47.95 | 46.68 | -1.34 | -2.79% | 46.10 | 48.44 | 23123 | 10877.15 | 10.79% |
| 2024-03-25 | 48.53 | 48.02 | -0.98 | -2.00% | 47.80 | 50.35 | 26721 | 13076.03 | 12.47% |
| 2024-03-22 | 50.52 | 49.00 | -1.91 | -3.75% | 48.58 | 50.84 | 34885 | 17229.49 | 16.28% |
| 2024-03-21 | 51.72 | 50.91 | -1.07 | -2.06% | 50.28 | 52.28 | 32767 | 16740.47 | 15.30% |
| 2024-03-20 | 51.97 | 51.98 | -0.79 | -1.50% | 51.08 | 52.72 | 37015 | 19160.04 | 17.28% |
| 2024-03-19 | 52.31 | 52.77 | 0.48 | 0.92% | 51.91 | 54.99 | 54410 | 29137.04 | 25.40% |
| 2024-03-18 | 51.12 | 52.29 | 0.62 | 1.20% | 51.00 | 52.31 | 40927 | 21215.09 | 19.11% |
| 2024-03-15 | 51.45 | 51.67 | -1.03 | -1.95% | 49.50 | 51.94 | 49525 | 25089.12 | 23.12% |
| 2024-03-14 | 51.80 | 52.70 | 1.30 | 2.53% | 51.51 | 55.28 | 63486 | 33905.30 | 29.64% |
| 2024-03-13 | 51.24 | 51.40 | 0.17 | 0.33% | 50.80 | 52.20 | 39839 | 20467.94 | 18.60% |
| 2024-03-12 | 52.90 | 51.23 | -2.72 | -5.04% | 50.60 | 52.99 | 57474 | 29726.53 | 26.83% |
| 2024-03-11 | 53.43 | 53.95 | -0.18 | -0.33% | 52.81 | 57.00 | 62946 | 34411.88 | 29.38% |
| 2024-03-08 | 54.28 | 54.13 | -0.87 | -1.58% | 52.25 | 55.17 | 65666 | 35052.19 | 30.65% |
| 2024-03-07 | 50.44 | 55.00 | 4.60 | 9.13% | 49.52 | 59.99 | 104352 | 57243.29 | 48.71% |
| 2024-03-06 | 49.00 | 50.40 | 0.78 | 1.57% | 48.51 | 51.88 | 56340 | 28356.11 | 26.30% |
| 2024-03-05 | 48.03 | 49.62 | 0.99 | 2.04% | 47.56 | 52.15 | 68215 | 34210.19 | 31.84% |
| 2024-03-04 | 46.54 | 48.63 | 2.09 | 4.49% | 44.80 | 48.63 | 51441 | 24223.14 | 24.01% |
| 2024-03-01 | 46.48 | 46.54 | -0.45 | -0.96% | 45.80 | 47.50 | 41716 | 19412.91 | 19.47% |
| 2024-02-29 | 42.95 | 46.99 | 1.91 | 4.24% | 42.95 | 47.24 | 47836 | 21879.99 | 22.33% |
| 2024-02-28 | 47.24 | 45.08 | -2.36 | -4.97% | 44.95 | 52.20 | 76858 | 37740.20 | 35.88% |
| 2024-02-27 | 45.26 | 47.44 | 1.44 | 3.13% | 44.87 | 47.45 | 50194 | 23373.37 | 23.43% |
| 2024-02-26 | 46.00 | 46.00 | 0.26 | 0.57% | 45.00 | 47.20 | 47858 | 22084.61 | 22.34% |
| 2024-02-23 | 45.30 | 45.74 | 0.28 | 0.62% | 44.66 | 46.30 | 44780 | 20368.26 | 20.90% |
| 2024-02-22 | 43.90 | 45.46 | 0.81 | 1.81% | 43.33 | 46.45 | 47264 | 21243.55 | 22.06% |
| 2024-02-21 | 45.01 | 44.65 | -1.60 | -3.46% | 44.20 | 48.45 | 65124 | 29867.51 | 30.40% |
| 2024-02-20 | 42.64 | 46.25 | 2.34 | 5.33% | 42.50 | 46.57 | 68447 | 30663.26 | 31.95% |
| 2024-02-19 | 40.14 | 43.91 | 0.88 | 2.05% | 40.10 | 45.90 | 65940 | 28206.81 | 30.78% |