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 | 44.23 | 44.78 | 0.56 | 1.27% | 43.40 | 44.80 | 7499 | 3312.18 | 3.04% |
| 2024-05-16 | 43.87 | 44.22 | 1.06 | 2.46% | 43.34 | 44.60 | 5866 | 2588.11 | 2.38% |
| 2024-05-15 | 43.75 | 43.16 | -1.15 | -2.60% | 43.00 | 44.56 | 6819 | 2976.50 | 2.76% |
| 2024-05-14 | 44.01 | 44.31 | 1.72 | 4.04% | 43.00 | 44.97 | 8432 | 3728.85 | 3.42% |
| 2024-05-13 | 44.44 | 42.59 | -1.95 | -4.38% | 42.37 | 44.88 | 6818 | 2928.20 | 2.76% |
| 2024-05-10 | 46.36 | 44.54 | -1.77 | -3.82% | 44.40 | 46.88 | 5875 | 2653.81 | 2.38% |
| 2024-05-09 | 45.68 | 46.31 | 0.44 | 0.96% | 45.68 | 47.11 | 5954 | 2776.42 | 2.41% |
| 2024-05-08 | 46.33 | 45.87 | -0.93 | -1.99% | 45.80 | 46.95 | 6932 | 3206.40 | 2.81% |
| 2024-05-07 | 46.86 | 46.80 | -0.12 | -0.26% | 46.16 | 47.35 | 7277 | 3406.83 | 2.95% |
| 2024-05-06 | 46.50 | 46.92 | 1.72 | 3.81% | 45.75 | 47.39 | 10162 | 4768.29 | 4.12% |
| 2024-04-30 | 45.01 | 45.20 | 0.16 | 0.36% | 44.28 | 46.04 | 11784 | 5335.91 | 4.77% |
| 2024-04-29 | 43.25 | 45.04 | 1.91 | 4.43% | 43.25 | 45.41 | 11754 | 5245.19 | 4.76% |
| 2024-04-26 | 42.45 | 43.13 | 0.63 | 1.48% | 42.25 | 43.77 | 8690 | 3750.85 | 3.52% |
| 2024-04-25 | 41.65 | 42.50 | 0.07 | 0.16% | 41.30 | 43.00 | 8874 | 3772.14 | 3.60% |
| 2024-04-24 | 40.16 | 42.43 | 2.12 | 5.26% | 40.16 | 42.48 | 8899 | 3707.90 | 7.04% |
| 2024-04-23 | 39.60 | 40.31 | 0.61 | 1.54% | 39.31 | 40.84 | 6728 | 2710.99 | 5.33% |
| 2024-04-22 | 39.90 | 39.70 | -0.25 | -0.63% | 38.00 | 40.00 | 7483 | 2935.82 | 5.92% |
| 2024-04-19 | 41.26 | 39.95 | -1.31 | -3.17% | 39.56 | 41.28 | 7625 | 3058.98 | 6.03% |
| 2024-04-18 | 41.97 | 41.26 | -0.19 | -0.46% | 40.47 | 42.26 | 7462 | 3085.83 | 5.91% |
| 2024-04-17 | 38.50 | 41.45 | 3.66 | 9.69% | 38.40 | 41.45 | 9978 | 4039.91 | 7.90% |
| 2024-04-16 | 40.89 | 37.79 | -3.60 | -8.70% | 37.09 | 40.90 | 11100 | 4244.79 | 8.78% |
| 2024-04-15 | 44.72 | 41.39 | -3.33 | -7.45% | 40.66 | 45.08 | 11631 | 4888.59 | 9.21% |
| 2024-04-12 | 44.58 | 44.72 | 0.24 | 0.54% | 44.58 | 45.58 | 6523 | 2932.15 | 5.16% |
| 2024-04-11 | 44.40 | 44.48 | -0.47 | -1.05% | 44.40 | 45.70 | 7474 | 3355.68 | 5.91% |
| 2024-04-10 | 47.28 | 44.95 | -1.86 | -3.97% | 44.23 | 47.34 | 7911 | 3594.57 | 6.26% |
| 2024-04-09 | 46.70 | 46.81 | 0.11 | 0.24% | 46.44 | 47.62 | 5955 | 2794.67 | 4.71% |
| 2024-04-08 | 48.79 | 46.70 | -2.28 | -4.65% | 46.56 | 48.80 | 7991 | 3774.36 | 6.32% |
| 2024-04-03 | 51.05 | 48.98 | -2.04 | -4.00% | 48.40 | 51.05 | 7878 | 3881.67 | 6.23% |
| 2024-04-02 | 52.83 | 51.02 | -1.87 | -3.54% | 50.55 | 52.83 | 8046 | 4130.59 | 6.37% |
| 2024-04-01 | 51.87 | 52.89 | 1.64 | 3.20% | 51.56 | 53.18 | 8317 | 4364.20 | 6.58% |
| 2024-03-29 | 50.84 | 51.25 | 0.71 | 1.40% | 50.27 | 51.88 | 7230 | 3706.08 | 5.72% |
| 2024-03-28 | 48.70 | 50.54 | 1.84 | 3.78% | 48.70 | 51.46 | 10539 | 5315.76 | 8.34% |
| 2024-03-27 | 51.66 | 48.70 | -3.15 | -6.08% | 48.53 | 52.36 | 10525 | 5288.11 | 8.33% |
| 2024-03-26 | 53.09 | 51.85 | -1.50 | -2.81% | 51.41 | 54.03 | 11195 | 5870.53 | 8.86% |
| 2024-03-25 | 55.80 | 53.35 | -2.77 | -4.94% | 53.30 | 56.20 | 12068 | 6608.05 | 9.55% |
| 2024-03-22 | 58.20 | 56.12 | -2.16 | -3.71% | 55.67 | 58.25 | 15071 | 8531.44 | 11.93% |
| 2024-03-21 | 59.89 | 58.28 | -1.35 | -2.26% | 57.98 | 60.30 | 15076 | 8885.18 | 11.93% |
| 2024-03-20 | 59.50 | 59.63 | -0.47 | -0.78% | 58.88 | 60.40 | 15532 | 9235.14 | 12.29% |
| 2024-03-19 | 58.90 | 60.10 | 1.03 | 1.74% | 58.00 | 61.58 | 24731 | 14841.96 | 19.57% |
| 2024-03-18 | 56.80 | 59.07 | 2.15 | 3.78% | 56.80 | 59.10 | 19637 | 11404.00 | 15.54% |
| 2024-03-15 | 55.22 | 56.92 | 1.72 | 3.12% | 54.31 | 57.19 | 17487 | 9822.73 | 13.84% |
| 2024-03-14 | 56.03 | 55.20 | -1.55 | -2.73% | 54.45 | 56.77 | 12381 | 6877.70 | 9.80% |
| 2024-03-13 | 57.34 | 56.75 | -0.03 | -0.05% | 56.20 | 57.34 | 13621 | 7735.04 | 10.78% |
| 2024-03-12 | 55.11 | 56.78 | 1.80 | 3.27% | 55.11 | 57.40 | 17630 | 9958.31 | 13.95% |
| 2024-03-11 | 54.50 | 54.98 | -0.04 | -0.07% | 54.00 | 55.10 | 11578 | 6315.01 | 9.16% |
| 2024-03-08 | 55.92 | 55.02 | 0.52 | 0.95% | 54.50 | 56.80 | 13348 | 7391.17 | 10.56% |
| 2024-03-07 | 56.20 | 54.50 | -1.81 | -3.21% | 54.28 | 57.27 | 15923 | 8849.25 | 12.60% |
| 2024-03-06 | 55.58 | 56.31 | 1.66 | 3.04% | 53.95 | 57.30 | 15057 | 8395.82 | 11.92% |
| 2024-03-05 | 56.70 | 54.65 | -2.65 | -4.62% | 54.56 | 56.70 | 16085 | 8913.89 | 12.73% |
| 2024-03-04 | 57.60 | 57.30 | 0.34 | 0.60% | 55.12 | 58.58 | 18699 | 10657.19 | 14.80% |
| 2024-03-01 | 55.84 | 56.96 | 1.18 | 2.12% | 55.02 | 58.16 | 19179 | 10930.36 | 15.18% |
| 2024-02-29 | 51.87 | 55.78 | 2.24 | 4.18% | 51.87 | 55.80 | 23227 | 12688.66 | 18.38% |
| 2024-02-28 | 59.17 | 53.54 | -5.62 | -9.50% | 53.06 | 63.10 | 30786 | 18220.75 | 24.37% |
| 2024-02-27 | 56.30 | 59.16 | 1.50 | 2.60% | 55.30 | 59.68 | 25193 | 14444.77 | 19.94% |
| 2024-02-26 | 55.99 | 57.66 | 2.40 | 4.34% | 53.73 | 59.87 | 27780 | 15708.33 | 21.99% |
| 2024-02-23 | 51.62 | 55.26 | 3.95 | 7.70% | 50.65 | 57.49 | 24449 | 13175.47 | 19.35% |
| 2024-02-22 | 48.41 | 51.31 | 1.91 | 3.87% | 48.05 | 51.50 | 15698 | 7935.05 | 12.42% |
| 2024-02-21 | 48.00 | 49.40 | 0.86 | 1.77% | 47.56 | 51.35 | 16772 | 8377.51 | 13.27% |
| 2024-02-20 | 49.00 | 48.54 | -0.21 | -0.43% | 46.78 | 49.00 | 13360 | 6409.87 | 10.57% |
| 2024-02-19 | 47.00 | 48.75 | 2.33 | 5.02% | 46.54 | 51.58 | 25404 | 12305.41 | 20.11% |