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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 48.02 | 46.40 | -1.47 | -3.07% | 46.12 | 48.16 | 7529 | 3525.02 | 2.88% |
| 2024-05-09 | 47.14 | 47.87 | 0.77 | 1.63% | 47.13 | 48.24 | 4644 | 2224.29 | 1.78% |
| 2024-05-08 | 47.66 | 47.10 | -0.57 | -1.20% | 47.01 | 47.80 | 3033 | 1434.74 | 1.16% |
| 2024-05-07 | 47.99 | 47.67 | -0.32 | -0.67% | 47.30 | 48.40 | 4375 | 2086.53 | 1.67% |
| 2024-05-06 | 47.21 | 47.99 | 1.38 | 2.96% | 47.11 | 48.29 | 5327 | 2541.86 | 2.04% |
| 2024-04-30 | 46.77 | 46.61 | -0.16 | -0.34% | 46.12 | 47.39 | 3534 | 1646.84 | 1.35% |
| 2024-04-29 | 45.67 | 46.77 | 1.10 | 2.41% | 45.67 | 47.30 | 5085 | 2374.84 | 1.95% |
| 2024-04-26 | 44.52 | 45.67 | 1.09 | 2.45% | 44.07 | 46.16 | 5795 | 2627.98 | 2.22% |
| 2024-04-25 | 44.26 | 44.58 | 0.20 | 0.45% | 43.82 | 44.85 | 5974 | 2650.59 | 2.29% |
| 2024-04-24 | 42.60 | 44.38 | 1.64 | 3.84% | 42.60 | 44.64 | 9288 | 4087.74 | 3.55% |
| 2024-04-23 | 41.29 | 42.74 | 1.98 | 4.86% | 41.05 | 43.25 | 9232 | 3904.52 | 3.53% |
| 2024-04-22 | 41.69 | 40.76 | -1.00 | -2.39% | 40.25 | 41.87 | 6967 | 2850.45 | 2.67% |
| 2024-04-19 | 41.87 | 41.76 | -0.22 | -0.52% | 41.48 | 42.72 | 5220 | 2189.18 | 2.00% |
| 2024-04-18 | 42.30 | 41.98 | -0.28 | -0.66% | 41.33 | 43.38 | 7476 | 3164.91 | 2.86% |
| 2024-04-17 | 40.27 | 42.26 | 2.70 | 6.83% | 40.27 | 42.40 | 7479 | 3125.20 | 2.86% |
| 2024-04-16 | 42.20 | 39.56 | -2.93 | -6.90% | 38.50 | 42.20 | 11315 | 4500.15 | 4.33% |
| 2024-04-15 | 46.28 | 42.49 | -3.97 | -8.54% | 41.50 | 46.63 | 13655 | 5930.92 | 5.22% |
| 2024-04-12 | 46.40 | 46.46 | 0.06 | 0.13% | 46.18 | 47.88 | 4728 | 2215.94 | 1.81% |
| 2024-04-11 | 47.92 | 46.40 | -1.61 | -3.35% | 46.13 | 47.93 | 7133 | 3348.61 | 2.73% |
| 2024-04-10 | 49.54 | 48.01 | -1.59 | -3.21% | 47.64 | 51.00 | 9014 | 4439.38 | 3.45% |
| 2024-04-09 | 47.08 | 49.60 | 2.52 | 5.35% | 46.81 | 50.28 | 8835 | 4300.46 | 3.38% |
| 2024-04-08 | 48.63 | 47.08 | -1.78 | -3.64% | 47.00 | 49.03 | 4686 | 2234.40 | 1.79% |
| 2024-04-03 | 48.35 | 48.86 | 0.17 | 0.35% | 47.50 | 49.50 | 6372 | 3090.11 | 2.44% |
| 2024-04-02 | 49.19 | 48.69 | -0.64 | -1.30% | 48.30 | 49.40 | 4381 | 2136.20 | 1.68% |
| 2024-04-01 | 48.47 | 49.33 | 1.13 | 2.34% | 48.30 | 50.30 | 6777 | 3331.07 | 2.59% |
| 2024-03-29 | 47.97 | 48.20 | -0.20 | -0.41% | 47.28 | 49.23 | 5196 | 2493.64 | 1.99% |
| 2024-03-28 | 46.00 | 48.40 | 3.27 | 7.25% | 45.45 | 50.86 | 12726 | 6166.33 | 4.87% |
| 2024-03-27 | 47.59 | 45.13 | -2.88 | -6.00% | 45.13 | 47.93 | 8196 | 3783.61 | 3.14% |
| 2024-03-26 | 48.38 | 48.01 | -0.74 | -1.52% | 47.05 | 49.75 | 8103 | 3901.65 | 3.10% |
| 2024-03-25 | 51.00 | 48.75 | -2.73 | -5.30% | 48.70 | 51.98 | 9032 | 4515.74 | 3.46% |
| 2024-03-22 | 52.71 | 51.48 | -2.02 | -3.78% | 51.08 | 53.33 | 12396 | 6410.52 | 4.74% |
| 2024-03-21 | 52.12 | 53.50 | 1.20 | 2.29% | 52.12 | 57.60 | 16789 | 9114.37 | 6.42% |
| 2024-03-20 | 51.96 | 52.30 | 0.00 | 0.00% | 51.19 | 53.81 | 9718 | 5082.09 | 3.72% |
| 2024-03-19 | 53.38 | 52.30 | -0.71 | -1.34% | 52.00 | 54.50 | 10481 | 5567.69 | 4.01% |
| 2024-03-18 | 50.07 | 53.01 | 2.69 | 5.35% | 49.65 | 53.49 | 15703 | 8181.14 | 6.01% |
| 2024-03-15 | 48.00 | 50.32 | 2.32 | 4.83% | 47.22 | 50.38 | 10026 | 4909.89 | 3.84% |
| 2024-03-14 | 49.08 | 48.00 | -1.41 | -2.85% | 47.10 | 49.71 | 7938 | 3823.37 | 3.04% |
| 2024-03-13 | 49.77 | 49.41 | -0.74 | -1.48% | 49.08 | 50.18 | 5738 | 2843.34 | 2.20% |
| 2024-03-12 | 50.50 | 50.15 | -0.58 | -1.14% | 49.20 | 50.60 | 6979 | 3475.67 | 2.67% |
| 2024-03-11 | 50.30 | 50.73 | -1.07 | -2.07% | 48.65 | 51.09 | 12282 | 6097.44 | 4.70% |
| 2024-03-08 | 49.99 | 51.80 | 1.80 | 3.60% | 48.73 | 52.99 | 16823 | 8636.99 | 6.44% |
| 2024-03-07 | 50.48 | 50.00 | -0.93 | -1.83% | 48.50 | 51.33 | 14392 | 7176.71 | 5.51% |
| 2024-03-06 | 46.88 | 50.93 | 3.58 | 7.56% | 46.88 | 52.12 | 21431 | 10847.37 | 8.20% |
| 2024-03-05 | 47.84 | 47.35 | -1.73 | -3.52% | 46.05 | 48.18 | 12699 | 5974.07 | 4.86% |
| 2024-03-04 | 45.03 | 49.08 | 4.08 | 9.07% | 45.03 | 49.61 | 20108 | 9581.88 | 7.69% |
| 2024-03-01 | 44.77 | 45.00 | 0.15 | 0.33% | 44.57 | 45.75 | 7778 | 3505.18 | 2.98% |
| 2024-02-29 | 42.25 | 44.85 | 1.64 | 3.80% | 41.95 | 44.87 | 8247 | 3634.22 | 3.15% |
| 2024-02-28 | 47.07 | 43.21 | -4.59 | -9.60% | 43.10 | 47.86 | 12639 | 5780.25 | 4.84% |
| 2024-02-27 | 46.06 | 47.80 | -0.39 | -0.81% | 45.50 | 47.88 | 15902 | 7394.69 | 6.08% |
| 2024-02-26 | 47.65 | 48.19 | 0.54 | 1.13% | 44.40 | 50.88 | 17689 | 8354.65 | 6.77% |
| 2024-02-23 | 43.53 | 47.65 | 4.11 | 9.44% | 43.00 | 48.48 | 15068 | 6857.77 | 5.76% |
| 2024-02-22 | 40.49 | 43.54 | 3.18 | 7.88% | 40.21 | 44.30 | 10256 | 4386.30 | 3.92% |
| 2024-02-21 | 39.80 | 40.36 | 0.14 | 0.35% | 39.10 | 41.60 | 6110 | 2498.19 | 2.34% |
| 2024-02-20 | 40.90 | 40.22 | -0.08 | -0.20% | 38.72 | 40.90 | 4909 | 1946.99 | 1.88% |
| 2024-02-19 | 38.54 | 40.30 | 2.02 | 5.28% | 38.54 | 42.13 | 9486 | 3848.92 | 3.63% |
| 2024-02-08 | 33.02 | 38.28 | 5.08 | 15.30% | 32.48 | 39.14 | 11181 | 4045.75 | 4.28% |
| 2024-02-07 | 35.25 | 33.20 | -2.01 | -5.71% | 31.83 | 35.40 | 9747 | 3280.00 | 3.73% |
| 2024-02-06 | 32.82 | 35.21 | 1.71 | 5.10% | 30.55 | 35.79 | 9380 | 3079.92 | 3.59% |
| 2024-02-05 | 37.45 | 33.50 | -3.95 | -10.55% | 31.56 | 37.69 | 9392 | 3157.94 | 3.59% |