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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 47.61 | 47.15 | -1.40 | -2.88% | 46.63 | 49.98 | 33606 | 16104.97 | 5.55% |
| 2024-05-13 | 46.50 | 48.55 | 1.48 | 3.14% | 46.30 | 50.15 | 37707 | 18256.06 | 6.23% |
| 2024-05-10 | 44.50 | 47.07 | 2.47 | 5.54% | 44.01 | 48.00 | 35202 | 16361.48 | 5.81% |
| 2024-05-09 | 43.25 | 44.60 | 0.40 | 0.90% | 43.12 | 45.14 | 23571 | 10429.94 | 3.89% |
| 2024-05-08 | 42.95 | 44.20 | 1.64 | 3.85% | 42.01 | 45.99 | 28020 | 12422.19 | 4.63% |
| 2024-05-07 | 41.57 | 42.56 | 0.75 | 1.79% | 41.37 | 42.59 | 11979 | 5035.55 | 1.98% |
| 2024-05-06 | 41.72 | 41.81 | 0.30 | 0.72% | 41.60 | 42.43 | 12004 | 5032.19 | 1.98% |
| 2024-04-30 | 42.31 | 41.51 | -0.84 | -1.98% | 40.90 | 42.70 | 16961 | 7047.30 | 2.80% |
| 2024-04-29 | 42.09 | 42.35 | 0.38 | 0.91% | 42.09 | 42.93 | 13884 | 5917.73 | 2.29% |
| 2024-04-26 | 40.87 | 41.97 | 1.10 | 2.69% | 40.54 | 42.28 | 12592 | 5250.56 | 2.08% |
| 2024-04-25 | 40.89 | 40.87 | -0.26 | -0.63% | 40.62 | 41.35 | 7103 | 2912.35 | 1.17% |
| 2024-04-24 | 39.30 | 41.13 | 1.55 | 3.92% | 39.30 | 41.32 | 13454 | 5461.15 | 2.22% |
| 2024-04-23 | 39.05 | 39.58 | 0.28 | 0.71% | 39.00 | 39.99 | 6855 | 2716.39 | 1.13% |
| 2024-04-22 | 38.80 | 39.30 | 0.33 | 0.85% | 37.60 | 39.99 | 11255 | 4403.33 | 1.86% |
| 2024-04-19 | 39.72 | 38.97 | -1.29 | -3.20% | 38.86 | 40.24 | 12228 | 4795.36 | 2.02% |
| 2024-04-18 | 40.52 | 40.26 | -0.56 | -1.37% | 39.49 | 40.90 | 14348 | 5788.51 | 2.37% |
| 2024-04-17 | 40.18 | 40.82 | 1.51 | 3.84% | 39.70 | 41.50 | 16842 | 6837.28 | 2.78% |
| 2024-04-16 | 42.00 | 39.31 | -2.70 | -6.43% | 39.01 | 42.00 | 13781 | 5530.11 | 2.28% |
| 2024-04-15 | 44.00 | 42.01 | -2.95 | -6.56% | 41.35 | 45.00 | 20143 | 8601.56 | 3.33% |
| 2024-04-12 | 46.41 | 44.96 | -1.62 | -3.48% | 44.71 | 46.41 | 12169 | 5522.89 | 2.01% |
| 2024-04-11 | 45.99 | 46.58 | 1.08 | 2.37% | 44.32 | 47.26 | 22491 | 10377.52 | 3.71% |
| 2024-04-10 | 46.00 | 45.50 | -0.66 | -1.43% | 43.80 | 46.42 | 17214 | 7705.11 | 2.84% |
| 2024-04-09 | 44.29 | 46.16 | 1.87 | 4.22% | 43.86 | 46.18 | 18236 | 8218.08 | 3.01% |
| 2024-04-08 | 45.02 | 44.29 | -0.90 | -1.99% | 43.58 | 45.78 | 15954 | 7098.83 | 2.63% |
| 2024-04-03 | 47.65 | 45.19 | -2.78 | -5.80% | 44.77 | 47.99 | 27384 | 12539.35 | 4.52% |
| 2024-04-02 | 49.52 | 47.97 | -1.42 | -2.88% | 47.70 | 50.00 | 26124 | 12754.78 | 4.31% |
| 2024-04-01 | 49.30 | 49.39 | -0.06 | -0.12% | 48.55 | 50.28 | 26402 | 12999.85 | 4.36% |
| 2024-03-29 | 46.76 | 49.45 | 2.39 | 5.08% | 46.19 | 49.57 | 33165 | 15975.67 | 5.48% |
| 2024-03-28 | 45.80 | 47.06 | 1.25 | 2.73% | 44.90 | 48.20 | 26436 | 12417.72 | 4.37% |
| 2024-03-27 | 45.13 | 45.81 | 0.53 | 1.17% | 44.14 | 47.51 | 19999 | 9118.01 | 3.30% |
| 2024-03-26 | 46.36 | 45.28 | -1.65 | -3.52% | 44.11 | 46.85 | 25293 | 11429.83 | 4.18% |
| 2024-03-25 | 46.75 | 46.93 | 0.08 | 0.17% | 46.09 | 48.57 | 14173 | 6757.64 | 2.34% |
| 2024-03-22 | 47.30 | 46.85 | -0.48 | -1.01% | 46.85 | 47.97 | 15192 | 7205.00 | 2.51% |
| 2024-03-21 | 49.70 | 47.33 | -2.05 | -4.15% | 47.01 | 49.82 | 29236 | 14013.66 | 4.83% |
| 2024-03-20 | 49.40 | 49.38 | -0.62 | -1.24% | 48.75 | 49.80 | 17849 | 8792.13 | 2.95% |
| 2024-03-19 | 49.73 | 50.00 | 0.63 | 1.28% | 48.76 | 50.55 | 30983 | 15419.15 | 5.12% |
| 2024-03-18 | 48.54 | 49.37 | 0.81 | 1.67% | 48.02 | 49.80 | 27261 | 13366.98 | 4.50% |
| 2024-03-15 | 48.38 | 48.56 | 0.26 | 0.54% | 47.50 | 48.56 | 22748 | 10924.24 | 3.76% |
| 2024-03-14 | 48.97 | 48.30 | -1.66 | -3.32% | 48.00 | 50.17 | 35617 | 17340.53 | 5.88% |
| 2024-03-13 | 50.80 | 49.96 | -1.13 | -2.21% | 49.41 | 51.38 | 43768 | 21961.67 | 7.23% |
| 2024-03-12 | 53.35 | 51.09 | -4.01 | -7.28% | 50.77 | 53.56 | 61603 | 31941.07 | 10.17% |
| 2024-03-11 | 52.89 | 55.10 | 5.54 | 11.18% | 51.30 | 59.00 | 88053 | 47432.34 | 14.54% |
| 2024-03-08 | 41.34 | 49.56 | 8.26 | 20.00% | 41.30 | 49.56 | 42191 | 19461.54 | 6.97% |
| 2024-03-07 | 42.69 | 41.30 | -1.63 | -3.80% | 41.30 | 42.93 | 14378 | 6043.37 | 2.37% |
| 2024-03-06 | 41.40 | 42.93 | 1.25 | 3.00% | 40.70 | 43.71 | 23508 | 10002.72 | 3.88% |
| 2024-03-05 | 43.80 | 41.68 | -1.97 | -4.51% | 40.80 | 43.80 | 23088 | 9620.86 | 3.81% |
| 2024-03-04 | 42.20 | 43.65 | 1.97 | 4.73% | 40.67 | 43.74 | 26583 | 11288.04 | 4.39% |
| 2024-03-01 | 38.90 | 41.68 | 2.42 | 6.16% | 38.90 | 42.61 | 22918 | 9443.54 | 3.78% |
| 2024-02-29 | 37.00 | 39.26 | 1.62 | 4.30% | 36.99 | 39.48 | 14508 | 5633.26 | 2.40% |
| 2024-02-28 | 43.08 | 37.64 | -3.65 | -8.84% | 37.62 | 43.08 | 24299 | 9773.61 | 4.01% |
| 2024-02-27 | 39.34 | 41.29 | 1.43 | 3.59% | 39.02 | 41.58 | 13535 | 5503.80 | 2.23% |
| 2024-02-26 | 39.85 | 39.86 | -0.24 | -0.60% | 39.00 | 40.51 | 13799 | 5497.39 | 2.28% |
| 2024-02-23 | 39.22 | 40.10 | 1.17 | 3.01% | 38.11 | 40.22 | 11832 | 4641.73 | 1.95% |
| 2024-02-22 | 37.71 | 38.93 | 1.15 | 3.04% | 37.44 | 39.65 | 13843 | 5348.03 | 2.29% |
| 2024-02-21 | 37.06 | 37.78 | 0.48 | 1.29% | 36.01 | 38.59 | 12795 | 4824.05 | 2.11% |
| 2024-02-20 | 37.48 | 37.30 | -0.70 | -1.84% | 35.58 | 37.57 | 11665 | 4321.09 | 1.93% |
| 2024-02-19 | 37.00 | 38.00 | 0.75 | 2.01% | 36.28 | 38.64 | 20948 | 7857.04 | 3.46% |
| 2024-02-08 | 32.15 | 37.25 | 5.23 | 16.33% | 30.01 | 37.88 | 28713 | 9890.75 | 4.74% |
| 2024-02-07 | 33.33 | 32.02 | -1.32 | -3.96% | 30.71 | 33.44 | 26361 | 8449.23 | 4.35% |
| 2024-02-06 | 30.79 | 33.34 | 2.54 | 8.25% | 29.02 | 33.78 | 28884 | 9083.51 | 4.77% |
| 2024-02-05 | 34.01 | 30.80 | -3.20 | -9.41% | 28.80 | 34.65 | 28029 | 8595.79 | 4.63% |