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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 46.68 | 46.48 | -0.27 | -0.58% | 46.00 | 48.00 | 12330 | 5760.37 | 3.41% |
| 2024-05-07 | 46.69 | 46.75 | -0.07 | -0.15% | 46.59 | 47.50 | 13180 | 6190.88 | 3.64% |
| 2024-05-06 | 45.79 | 46.82 | 1.71 | 3.79% | 45.79 | 47.30 | 17792 | 8272.95 | 4.92% |
| 2024-04-30 | 45.43 | 45.11 | -0.57 | -1.25% | 44.50 | 45.65 | 15718 | 7073.14 | 4.34% |
| 2024-04-29 | 45.60 | 45.68 | -0.27 | -0.59% | 44.21 | 45.99 | 23346 | 10567.33 | 6.45% |
| 2024-04-26 | 44.17 | 45.95 | 1.23 | 2.75% | 44.01 | 46.64 | 16895 | 7730.72 | 4.67% |
| 2024-04-25 | 42.63 | 44.72 | 1.43 | 3.30% | 42.60 | 45.00 | 13651 | 6031.85 | 3.77% |
| 2024-04-24 | 43.00 | 43.29 | 0.45 | 1.05% | 42.30 | 43.54 | 8555 | 3681.46 | 2.36% |
| 2024-04-23 | 43.40 | 42.84 | -0.57 | -1.31% | 41.62 | 43.87 | 19808 | 8411.76 | 5.47% |
| 2024-04-22 | 43.75 | 43.41 | -0.75 | -1.70% | 42.56 | 44.69 | 10743 | 4683.71 | 2.97% |
| 2024-04-19 | 43.58 | 44.16 | -0.06 | -0.14% | 43.58 | 44.73 | 6749 | 2975.61 | 1.86% |
| 2024-04-18 | 44.59 | 44.22 | -0.44 | -0.99% | 43.90 | 44.95 | 11342 | 5044.71 | 3.13% |
| 2024-04-17 | 43.01 | 44.66 | 2.16 | 5.08% | 43.01 | 44.84 | 15424 | 6836.31 | 4.26% |
| 2024-04-16 | 46.06 | 42.50 | -3.55 | -7.71% | 42.50 | 46.06 | 16252 | 7050.47 | 4.49% |
| 2024-04-15 | 47.55 | 46.05 | -1.63 | -3.42% | 44.56 | 48.09 | 13776 | 6359.01 | 3.81% |
| 2024-04-12 | 48.18 | 47.68 | -0.51 | -1.06% | 47.22 | 48.88 | 10039 | 4806.99 | 2.77% |
| 2024-04-11 | 49.65 | 48.19 | -1.82 | -3.64% | 48.01 | 50.00 | 12222 | 5944.77 | 3.38% |
| 2024-04-10 | 51.75 | 50.01 | -1.95 | -3.75% | 49.58 | 51.86 | 13058 | 6598.36 | 3.61% |
| 2024-04-09 | 48.26 | 51.96 | 4.04 | 8.43% | 46.43 | 52.41 | 19287 | 9592.72 | 5.33% |
| 2024-04-08 | 49.20 | 47.92 | -1.58 | -3.19% | 47.86 | 49.41 | 7302 | 3547.34 | 2.02% |
| 2024-04-03 | 51.07 | 49.50 | -1.66 | -3.24% | 49.00 | 51.33 | 9860 | 4924.26 | 2.72% |
| 2024-04-02 | 51.80 | 51.16 | -0.62 | -1.20% | 50.51 | 51.80 | 6794 | 3459.47 | 1.88% |
| 2024-04-01 | 49.54 | 51.78 | 2.43 | 4.92% | 49.33 | 51.79 | 9679 | 4896.22 | 2.67% |
| 2024-03-29 | 49.50 | 49.35 | 0.05 | 0.10% | 48.07 | 49.78 | 7735 | 3788.14 | 2.14% |
| 2024-03-28 | 48.02 | 49.30 | 1.20 | 2.49% | 47.64 | 50.20 | 10174 | 4992.45 | 2.81% |
| 2024-03-27 | 49.31 | 48.10 | -1.20 | -2.43% | 48.00 | 50.64 | 10556 | 5223.22 | 2.92% |
| 2024-03-26 | 50.52 | 49.30 | -1.18 | -2.34% | 48.50 | 50.58 | 11335 | 5608.87 | 3.13% |
| 2024-03-25 | 51.46 | 50.48 | -1.25 | -2.42% | 50.24 | 52.60 | 9506 | 4910.97 | 2.63% |
| 2024-03-22 | 53.81 | 51.73 | -2.07 | -3.85% | 51.50 | 53.81 | 13542 | 7069.06 | 3.74% |
| 2024-03-21 | 53.88 | 53.80 | -0.49 | -0.90% | 53.33 | 54.50 | 11145 | 5997.67 | 3.08% |
| 2024-03-20 | 52.37 | 54.29 | 1.66 | 3.15% | 52.37 | 54.67 | 16411 | 8815.02 | 4.53% |
| 2024-03-19 | 53.70 | 52.63 | -1.70 | -3.13% | 52.60 | 54.33 | 20769 | 11061.75 | 5.74% |
| 2024-03-18 | 52.67 | 54.33 | 1.93 | 3.68% | 51.59 | 54.80 | 26041 | 13930.19 | 7.20% |
| 2024-03-15 | 53.36 | 52.40 | -1.49 | -2.76% | 50.91 | 54.48 | 29944 | 15729.41 | 8.27% |
| 2024-03-14 | 56.98 | 53.89 | 2.30 | 4.46% | 52.55 | 60.67 | 72043 | 40829.83 | 19.91% |
| 2024-03-13 | 50.68 | 51.59 | 0.91 | 1.80% | 50.10 | 51.99 | 12207 | 6247.01 | 3.37% |
| 2024-03-12 | 49.20 | 50.68 | 1.58 | 3.22% | 49.16 | 50.90 | 13321 | 6712.73 | 3.68% |
| 2024-03-11 | 47.50 | 49.10 | 1.81 | 3.83% | 47.20 | 49.10 | 10693 | 5177.51 | 2.95% |
| 2024-03-08 | 46.62 | 47.29 | 1.00 | 2.16% | 46.62 | 47.85 | 9771 | 4612.25 | 2.70% |
| 2024-03-07 | 47.94 | 46.29 | -1.83 | -3.80% | 46.27 | 48.46 | 12582 | 5941.38 | 3.48% |
| 2024-03-06 | 47.50 | 48.12 | 0.61 | 1.28% | 47.11 | 48.34 | 10503 | 5019.26 | 2.90% |
| 2024-03-05 | 49.50 | 47.51 | -3.67 | -7.17% | 47.29 | 49.92 | 26281 | 12712.71 | 7.26% |
| 2024-03-04 | 48.81 | 51.18 | 2.35 | 4.81% | 48.53 | 51.50 | 18125 | 9165.18 | 5.01% |
| 2024-03-01 | 48.62 | 48.83 | -0.16 | -0.33% | 48.12 | 49.70 | 11651 | 5680.73 | 3.22% |
| 2024-02-29 | 47.30 | 48.99 | 1.49 | 3.14% | 47.04 | 49.17 | 17680 | 8553.86 | 4.89% |
| 2024-02-28 | 51.59 | 47.50 | -3.07 | -6.07% | 47.14 | 52.94 | 26259 | 13289.03 | 7.26% |
| 2024-02-27 | 48.98 | 50.57 | 1.22 | 2.47% | 48.01 | 50.67 | 12818 | 6357.58 | 3.54% |
| 2024-02-26 | 48.48 | 49.35 | 0.57 | 1.17% | 47.86 | 49.98 | 16855 | 8238.37 | 4.66% |
| 2024-02-23 | 47.10 | 48.78 | 1.77 | 3.77% | 46.89 | 49.00 | 18712 | 8961.82 | 5.17% |
| 2024-02-22 | 45.69 | 47.01 | 0.69 | 1.49% | 45.50 | 47.15 | 13707 | 6381.46 | 3.79% |
| 2024-02-21 | 45.75 | 46.32 | -0.28 | -0.60% | 45.16 | 47.70 | 22632 | 10539.40 | 6.25% |
| 2024-02-20 | 45.00 | 46.60 | 1.02 | 2.24% | 44.03 | 48.22 | 23656 | 11089.12 | 6.54% |
| 2024-02-19 | 45.50 | 45.58 | 0.11 | 0.24% | 43.76 | 47.48 | 27377 | 12470.18 | 7.57% |
| 2024-02-08 | 39.00 | 45.47 | 6.73 | 17.37% | 39.00 | 45.96 | 42062 | 17851.22 | 11.62% |
| 2024-02-07 | 40.14 | 38.74 | 0.03 | 0.08% | 37.57 | 42.00 | 32623 | 13132.14 | 9.01% |
| 2024-02-06 | 35.32 | 38.71 | 1.91 | 5.19% | 33.60 | 39.78 | 30914 | 11370.01 | 8.54% |
| 2024-02-05 | 39.83 | 36.80 | -3.80 | -9.36% | 35.02 | 40.40 | 26015 | 9696.61 | 7.19% |
| 2024-02-02 | 43.06 | 40.60 | -2.43 | -5.65% | 39.30 | 43.75 | 19525 | 8122.66 | 5.40% |
| 2024-02-01 | 42.98 | 43.03 | -0.18 | -0.42% | 42.20 | 44.50 | 15453 | 6695.33 | 4.27% |
| 2024-01-31 | 46.49 | 43.21 | -3.14 | -6.77% | 43.03 | 46.83 | 16153 | 7188.17 | 4.46% |
| 2024-01-30 | 47.96 | 46.35 | -2.21 | -4.55% | 46.30 | 48.45 | 14757 | 6969.05 | 4.08% |