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 | 48.35 | 47.60 | -1.40 | -2.86% | 47.14 | 48.90 | 23024 | 11029.66 | 6.54% |
| 2024-05-07 | 47.51 | 49.00 | 1.50 | 3.16% | 47.51 | 49.00 | 34965 | 16939.86 | 9.94% |
| 2024-05-06 | 48.00 | 47.50 | 0.40 | 0.85% | 47.40 | 48.33 | 29548 | 14133.56 | 8.40% |
| 2024-04-30 | 48.61 | 47.10 | -2.00 | -4.07% | 46.78 | 50.60 | 44721 | 21383.61 | 12.71% |
| 2024-04-29 | 48.15 | 49.10 | 1.29 | 2.70% | 48.00 | 52.00 | 68127 | 34122.52 | 19.36% |
| 2024-04-26 | 44.00 | 47.81 | 7.97 | 20.01% | 44.00 | 47.81 | 55558 | 26158.60 | 15.79% |
| 2024-04-25 | 39.63 | 39.84 | -0.02 | -0.05% | 39.37 | 40.59 | 9415 | 3768.78 | 2.68% |
| 2024-04-24 | 38.11 | 39.86 | 1.75 | 4.59% | 37.88 | 39.89 | 10614 | 4175.94 | 3.02% |
| 2024-04-23 | 37.61 | 38.11 | 0.81 | 2.17% | 37.60 | 38.58 | 7856 | 2999.59 | 2.23% |
| 2024-04-22 | 37.04 | 37.30 | -0.43 | -1.14% | 35.66 | 38.10 | 9049 | 3343.26 | 2.57% |
| 2024-04-19 | 38.23 | 37.73 | -0.91 | -2.36% | 37.56 | 38.98 | 8139 | 3103.79 | 2.31% |
| 2024-04-18 | 39.03 | 38.64 | -0.39 | -1.00% | 38.00 | 39.68 | 11109 | 4315.94 | 3.16% |
| 2024-04-17 | 37.06 | 39.03 | 2.87 | 7.94% | 37.06 | 39.39 | 12875 | 4953.48 | 3.66% |
| 2024-04-16 | 39.10 | 36.16 | -3.10 | -7.90% | 35.77 | 39.10 | 14179 | 5210.82 | 4.03% |
| 2024-04-15 | 41.60 | 39.26 | -2.58 | -6.17% | 38.30 | 41.72 | 14326 | 5666.97 | 4.07% |
| 2024-04-12 | 41.86 | 41.84 | -0.03 | -0.07% | 41.08 | 42.59 | 8913 | 3726.73 | 2.53% |
| 2024-04-11 | 40.97 | 41.87 | 0.89 | 2.17% | 40.54 | 42.94 | 12541 | 5271.44 | 3.56% |
| 2024-04-10 | 43.18 | 40.98 | -2.20 | -5.09% | 40.38 | 43.18 | 11174 | 4617.82 | 3.18% |
| 2024-04-09 | 42.72 | 43.18 | 0.95 | 2.25% | 42.10 | 43.50 | 8298 | 3554.89 | 2.36% |
| 2024-04-08 | 44.40 | 42.23 | -2.22 | -4.99% | 42.00 | 44.80 | 11670 | 4993.98 | 3.32% |
| 2024-04-03 | 46.35 | 44.45 | -2.00 | -4.31% | 43.48 | 46.36 | 14139 | 6293.97 | 4.02% |
| 2024-04-02 | 47.75 | 46.45 | -1.90 | -3.93% | 46.00 | 47.97 | 17455 | 8160.21 | 4.96% |
| 2024-04-01 | 46.90 | 48.35 | 1.89 | 4.07% | 46.15 | 48.99 | 26629 | 12617.16 | 7.57% |
| 2024-03-29 | 45.64 | 46.46 | 0.31 | 0.67% | 44.51 | 47.50 | 19746 | 9073.33 | 5.61% |
| 2024-03-28 | 43.66 | 46.15 | 2.39 | 5.46% | 43.26 | 47.25 | 19574 | 8949.22 | 5.56% |
| 2024-03-27 | 46.72 | 43.76 | -2.96 | -6.34% | 43.65 | 47.28 | 18572 | 8344.20 | 5.28% |
| 2024-03-26 | 49.47 | 46.72 | -2.08 | -4.26% | 45.99 | 50.00 | 27789 | 13191.31 | 7.90% |
| 2024-03-25 | 53.00 | 48.80 | -2.26 | -4.43% | 48.51 | 54.30 | 39013 | 20010.10 | 11.09% |
| 2024-03-22 | 49.66 | 51.06 | 1.06 | 2.12% | 47.88 | 52.66 | 33160 | 16669.40 | 9.43% |
| 2024-03-21 | 50.50 | 50.00 | 0.10 | 0.20% | 49.30 | 51.31 | 24362 | 12195.64 | 6.92% |
| 2024-03-20 | 47.61 | 49.90 | 2.34 | 4.92% | 47.50 | 50.18 | 28083 | 13864.42 | 7.98% |
| 2024-03-19 | 48.14 | 47.56 | -1.12 | -2.30% | 47.50 | 48.60 | 17166 | 8231.23 | 4.88% |
| 2024-03-18 | 46.20 | 48.68 | 2.36 | 5.09% | 46.20 | 49.13 | 24756 | 11873.86 | 7.04% |
| 2024-03-15 | 45.61 | 46.32 | 0.44 | 0.96% | 45.01 | 46.40 | 10583 | 4834.27 | 3.01% |
| 2024-03-14 | 46.78 | 45.88 | -1.30 | -2.76% | 45.01 | 47.05 | 15373 | 7090.22 | 4.37% |
| 2024-03-13 | 46.15 | 47.18 | 0.87 | 1.88% | 46.00 | 48.00 | 22022 | 10411.46 | 6.26% |
| 2024-03-12 | 45.90 | 46.31 | 0.72 | 1.58% | 45.50 | 46.74 | 18446 | 8510.67 | 5.24% |
| 2024-03-11 | 44.22 | 45.59 | 0.87 | 1.95% | 44.22 | 45.59 | 13853 | 6232.23 | 3.94% |
| 2024-03-08 | 43.80 | 44.72 | 0.72 | 1.64% | 43.80 | 45.13 | 14620 | 6513.68 | 4.16% |
| 2024-03-07 | 45.80 | 44.00 | -1.55 | -3.40% | 43.92 | 45.81 | 16133 | 7229.82 | 4.59% |
| 2024-03-06 | 44.50 | 45.55 | 0.66 | 1.47% | 44.37 | 46.36 | 16998 | 7722.53 | 4.83% |
| 2024-03-05 | 46.03 | 44.89 | -1.88 | -4.02% | 44.61 | 46.67 | 20370 | 9305.53 | 5.79% |
| 2024-03-04 | 47.70 | 46.77 | -1.53 | -3.17% | 44.54 | 48.01 | 28422 | 13170.05 | 8.08% |
| 2024-03-01 | 46.00 | 48.30 | 1.81 | 3.89% | 45.60 | 48.69 | 34730 | 16414.53 | 9.87% |
| 2024-02-29 | 42.12 | 46.49 | 2.33 | 5.28% | 42.12 | 46.56 | 39847 | 17786.71 | 11.33% |
| 2024-02-28 | 48.97 | 44.16 | -2.45 | -5.26% | 43.52 | 53.57 | 52255 | 25609.27 | 14.85% |
| 2024-02-27 | 44.08 | 46.61 | 2.41 | 5.45% | 42.86 | 46.67 | 25387 | 11490.34 | 7.22% |
| 2024-02-26 | 43.34 | 44.20 | 0.00 | 0.00% | 42.50 | 44.85 | 28834 | 12580.64 | 8.20% |
| 2024-02-23 | 42.52 | 44.20 | 2.19 | 5.21% | 41.61 | 44.85 | 28887 | 12470.83 | 8.21% |
| 2024-02-22 | 40.18 | 42.01 | 1.70 | 4.22% | 40.16 | 42.56 | 25722 | 10636.27 | 7.31% |
| 2024-02-21 | 38.28 | 40.31 | 1.61 | 4.16% | 37.61 | 45.55 | 29932 | 12199.12 | 8.51% |
| 2024-02-20 | 36.45 | 38.70 | 1.84 | 4.99% | 36.03 | 39.79 | 26529 | 10224.90 | 7.54% |
| 2024-02-19 | 34.00 | 36.86 | 3.16 | 9.38% | 34.00 | 36.99 | 24771 | 8911.09 | 7.04% |
| 2024-02-08 | 30.20 | 33.70 | 3.34 | 11.00% | 28.25 | 33.89 | 24268 | 7694.73 | 6.90% |
| 2024-02-07 | 33.37 | 30.36 | -3.01 | -9.02% | 29.80 | 33.58 | 21949 | 6925.99 | 6.24% |
| 2024-02-06 | 31.88 | 33.37 | 0.47 | 1.43% | 29.43 | 34.50 | 20201 | 6399.82 | 5.74% |
| 2024-02-05 | 38.76 | 32.90 | -5.84 | -15.07% | 32.19 | 38.76 | 17879 | 6104.94 | 5.08% |
| 2024-02-02 | 41.26 | 38.74 | -2.74 | -6.61% | 37.00 | 42.44 | 14029 | 5531.47 | 3.99% |
| 2024-02-01 | 42.09 | 41.48 | -0.62 | -1.47% | 40.10 | 42.29 | 10494 | 4332.10 | 2.98% |
| 2024-01-31 | 45.58 | 42.10 | -3.48 | -7.63% | 41.86 | 45.58 | 11092 | 4818.97 | 3.15% |
| 2024-01-30 | 46.10 | 45.58 | -0.92 | -1.98% | 45.10 | 47.57 | 7066 | 3276.78 | 2.01% |