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 | 44.17 | 43.77 | -0.41 | -0.93% | 43.33 | 44.46 | 10358 | 4528.04 | 1.83% |
| 2024-05-16 | 44.04 | 44.18 | 0.15 | 0.34% | 43.63 | 44.87 | 9360 | 4155.47 | 1.65% |
| 2024-05-15 | 45.00 | 44.03 | -0.97 | -2.16% | 43.80 | 45.18 | 10185 | 4502.28 | 1.80% |
| 2024-05-14 | 44.99 | 45.00 | -0.06 | -0.13% | 44.69 | 46.39 | 13108 | 5952.99 | 2.31% |
| 2024-05-13 | 48.08 | 45.06 | -1.67 | -3.57% | 44.84 | 49.50 | 16767 | 7795.58 | 2.96% |
| 2024-05-10 | 48.49 | 46.73 | -1.76 | -3.63% | 46.45 | 48.55 | 19455 | 9154.36 | 3.43% |
| 2024-05-09 | 48.67 | 48.49 | -0.18 | -0.37% | 48.22 | 49.84 | 14612 | 7159.61 | 2.58% |
| 2024-05-08 | 48.77 | 48.67 | -0.24 | -0.49% | 47.30 | 50.85 | 23130 | 11311.96 | 4.08% |
| 2024-05-07 | 49.19 | 48.91 | -0.49 | -0.99% | 48.25 | 49.84 | 15030 | 7334.56 | 2.65% |
| 2024-05-06 | 49.00 | 49.40 | 1.02 | 2.11% | 48.76 | 51.15 | 15027 | 7480.23 | 2.65% |
| 2024-04-30 | 48.00 | 48.38 | -0.43 | -0.88% | 47.50 | 49.09 | 11230 | 5412.15 | 1.98% |
| 2024-04-29 | 45.67 | 48.81 | 2.91 | 6.34% | 45.60 | 51.28 | 25527 | 12382.46 | 4.50% |
| 2024-04-26 | 43.85 | 45.90 | 1.82 | 4.13% | 43.25 | 46.18 | 22928 | 10310.02 | 4.04% |
| 2024-04-25 | 43.40 | 44.08 | 0.67 | 1.54% | 43.10 | 45.06 | 22996 | 10150.57 | 4.05% |
| 2024-04-24 | 44.47 | 43.41 | -1.77 | -3.92% | 43.09 | 44.88 | 22467 | 9811.93 | 3.96% |
| 2024-04-23 | 43.60 | 45.18 | 1.02 | 2.31% | 41.73 | 45.73 | 45779 | 19844.93 | 8.07% |
| 2024-04-22 | 48.62 | 44.16 | -5.94 | -11.86% | 42.85 | 48.62 | 64805 | 28744.07 | 11.42% |
| 2024-04-19 | 51.01 | 50.10 | -1.60 | -3.09% | 48.80 | 51.67 | 19925 | 9948.34 | 3.51% |
| 2024-04-18 | 52.64 | 51.70 | -1.90 | -3.54% | 51.51 | 54.49 | 20524 | 10837.61 | 3.62% |
| 2024-04-17 | 52.88 | 53.60 | 1.40 | 2.68% | 50.65 | 54.80 | 20370 | 10752.42 | 3.59% |
| 2024-04-16 | 55.25 | 52.20 | -3.36 | -6.05% | 52.00 | 56.38 | 15439 | 8338.46 | 2.72% |
| 2024-04-15 | 56.51 | 55.56 | -2.20 | -3.81% | 54.57 | 58.00 | 16464 | 9253.22 | 2.90% |
| 2024-04-12 | 57.75 | 57.76 | -0.23 | -0.40% | 57.05 | 59.30 | 7796 | 4526.99 | 1.37% |
| 2024-04-11 | 58.00 | 57.99 | -0.77 | -1.31% | 57.18 | 59.47 | 9601 | 5584.31 | 1.69% |
| 2024-04-10 | 57.44 | 58.76 | 0.87 | 1.50% | 56.53 | 58.98 | 18414 | 10641.36 | 3.25% |
| 2024-04-09 | 55.31 | 57.89 | 2.69 | 4.87% | 53.00 | 59.06 | 30577 | 17147.35 | 5.39% |
| 2024-04-08 | 53.79 | 55.20 | 0.90 | 1.66% | 53.50 | 58.10 | 31510 | 17839.07 | 5.55% |
| 2024-04-03 | 52.81 | 54.30 | 1.15 | 2.16% | 52.52 | 54.78 | 15187 | 8210.57 | 2.68% |
| 2024-04-02 | 53.36 | 53.15 | -0.05 | -0.09% | 52.36 | 53.89 | 10376 | 5501.20 | 1.83% |
| 2024-04-01 | 50.41 | 53.20 | 2.84 | 5.64% | 50.41 | 54.31 | 20437 | 10880.92 | 3.60% |
| 2024-03-29 | 47.81 | 50.36 | 1.55 | 3.18% | 47.78 | 50.55 | 13874 | 6806.77 | 2.45% |
| 2024-03-28 | 47.56 | 48.81 | 1.02 | 2.13% | 47.08 | 49.33 | 11111 | 5405.30 | 1.96% |
| 2024-03-27 | 48.90 | 47.79 | -1.41 | -2.87% | 47.66 | 49.93 | 12577 | 6125.29 | 2.22% |
| 2024-03-26 | 51.00 | 49.20 | -1.81 | -3.55% | 48.38 | 51.00 | 15538 | 7698.43 | 2.74% |
| 2024-03-25 | 51.60 | 51.01 | -0.26 | -0.51% | 51.01 | 53.20 | 14441 | 7563.31 | 2.55% |
| 2024-03-22 | 52.88 | 51.27 | -1.99 | -3.74% | 50.88 | 53.18 | 15328 | 7915.78 | 2.70% |
| 2024-03-21 | 54.50 | 53.26 | -1.29 | -2.36% | 52.90 | 54.88 | 17500 | 9393.29 | 3.08% |
| 2024-03-20 | 53.90 | 54.55 | 0.35 | 0.65% | 53.61 | 55.40 | 19396 | 10584.00 | 3.42% |
| 2024-03-19 | 55.29 | 54.20 | -1.59 | -2.85% | 53.89 | 55.49 | 23023 | 12560.81 | 4.06% |
| 2024-03-18 | 55.31 | 55.79 | -0.06 | -0.11% | 53.70 | 55.95 | 35785 | 19673.07 | 6.31% |
| 2024-03-15 | 56.00 | 55.85 | -3.76 | -6.31% | 53.82 | 59.00 | 49699 | 27884.25 | 8.76% |
| 2024-03-14 | 55.80 | 59.61 | 8.96 | 17.69% | 55.80 | 60.78 | 67208 | 39595.97 | 11.85% |
| 2024-03-13 | 50.50 | 50.65 | -0.09 | -0.18% | 49.26 | 50.97 | 10913 | 5474.59 | 1.92% |
| 2024-03-12 | 48.34 | 50.74 | 2.50 | 5.18% | 48.34 | 50.98 | 17172 | 8604.10 | 3.03% |
| 2024-03-11 | 45.33 | 48.24 | 2.65 | 5.81% | 45.33 | 48.90 | 14110 | 6706.58 | 2.49% |
| 2024-03-08 | 45.80 | 45.59 | -0.11 | -0.24% | 45.02 | 46.78 | 10183 | 4640.56 | 1.79% |
| 2024-03-07 | 47.11 | 45.70 | -2.01 | -4.21% | 45.03 | 47.90 | 14846 | 6904.18 | 2.62% |
| 2024-03-06 | 49.28 | 47.71 | -0.89 | -1.83% | 47.35 | 49.40 | 10711 | 5131.97 | 1.89% |
| 2024-03-05 | 50.77 | 48.60 | -2.60 | -5.08% | 48.53 | 50.77 | 12878 | 6336.83 | 2.27% |
| 2024-03-04 | 49.68 | 51.20 | 1.46 | 2.94% | 49.61 | 52.68 | 12023 | 6138.37 | 2.12% |
| 2024-03-01 | 50.32 | 49.74 | -0.36 | -0.72% | 49.30 | 50.47 | 6657 | 3308.16 | 1.17% |
| 2024-02-29 | 48.50 | 50.10 | 0.65 | 1.31% | 48.30 | 50.40 | 9046 | 4487.03 | 1.59% |
| 2024-02-28 | 51.33 | 49.45 | -1.83 | -3.57% | 49.37 | 53.37 | 12799 | 6627.91 | 2.26% |
| 2024-02-27 | 50.02 | 51.28 | 0.88 | 1.75% | 49.83 | 51.52 | 5987 | 3031.43 | 1.06% |
| 2024-02-26 | 49.78 | 50.40 | 0.44 | 0.88% | 49.20 | 51.20 | 9271 | 4656.67 | 1.63% |
| 2024-02-23 | 50.03 | 49.96 | -0.12 | -0.24% | 48.20 | 50.05 | 8096 | 3991.04 | 1.43% |
| 2024-02-22 | 50.45 | 50.08 | -0.57 | -1.13% | 49.20 | 51.45 | 6872 | 3435.90 | 1.21% |
| 2024-02-21 | 49.33 | 50.65 | 0.94 | 1.89% | 48.82 | 51.40 | 6302 | 3183.68 | 1.11% |
| 2024-02-20 | 49.03 | 49.71 | 0.26 | 0.53% | 48.03 | 50.99 | 7216 | 3612.50 | 1.27% |
| 2024-02-19 | 47.99 | 49.45 | 1.06 | 2.19% | 47.63 | 50.60 | 10429 | 5136.67 | 1.84% |