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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 47.60 | 47.03 | -0.28 | -0.59% | 46.64 | 47.95 | 4395 | 2074.22 | 2.94% |
| 2024-05-17 | 46.36 | 47.31 | 1.09 | 2.36% | 45.86 | 47.31 | 5127 | 2395.85 | 3.43% |
| 2024-05-16 | 46.08 | 46.22 | 0.57 | 1.25% | 45.03 | 46.84 | 4133 | 1914.92 | 2.77% |
| 2024-05-15 | 46.38 | 45.65 | -0.61 | -1.32% | 45.45 | 46.54 | 3415 | 1568.81 | 2.29% |
| 2024-05-14 | 45.74 | 46.26 | 0.54 | 1.18% | 45.74 | 46.93 | 4944 | 2289.16 | 3.31% |
| 2024-05-13 | 47.10 | 45.72 | -1.84 | -3.87% | 45.62 | 47.40 | 6184 | 2843.20 | 4.14% |
| 2024-05-10 | 49.52 | 47.56 | -1.69 | -3.43% | 47.52 | 49.53 | 6585 | 3177.78 | 4.41% |
| 2024-05-09 | 48.48 | 49.25 | 0.77 | 1.59% | 48.40 | 49.48 | 5879 | 2890.81 | 3.93% |
| 2024-05-08 | 49.76 | 48.48 | -1.78 | -3.54% | 48.22 | 49.89 | 8058 | 3940.75 | 5.39% |
| 2024-05-07 | 48.50 | 50.26 | 1.53 | 3.14% | 48.40 | 50.79 | 9839 | 4894.80 | 6.58% |
| 2024-05-06 | 47.65 | 48.73 | 1.44 | 3.05% | 47.65 | 48.79 | 8337 | 4033.26 | 5.58% |
| 2024-04-30 | 48.47 | 47.29 | -1.34 | -2.76% | 47.02 | 48.99 | 8071 | 3853.32 | 5.40% |
| 2024-04-29 | 47.35 | 48.63 | 0.67 | 1.40% | 47.01 | 49.24 | 9724 | 4700.94 | 6.51% |
| 2024-04-26 | 47.62 | 47.96 | 0.34 | 0.71% | 47.33 | 48.38 | 7290 | 3493.55 | 4.88% |
| 2024-04-25 | 47.40 | 47.62 | -0.02 | -0.04% | 47.27 | 48.48 | 7431 | 3562.15 | 4.97% |
| 2024-04-24 | 46.40 | 47.64 | 0.44 | 0.93% | 46.22 | 47.86 | 8051 | 3815.50 | 5.39% |
| 2024-04-23 | 46.38 | 47.20 | 0.32 | 0.68% | 46.20 | 47.78 | 6947 | 3286.71 | 4.65% |
| 2024-04-22 | 45.80 | 46.88 | 0.86 | 1.87% | 44.80 | 47.04 | 6720 | 3119.83 | 4.50% |
| 2024-04-19 | 45.89 | 46.02 | -0.28 | -0.60% | 45.22 | 46.33 | 6108 | 2793.18 | 4.09% |
| 2024-04-18 | 45.94 | 46.30 | 0.37 | 0.81% | 45.44 | 47.58 | 8139 | 3781.03 | 5.45% |
| 2024-04-17 | 43.78 | 45.93 | 3.06 | 7.14% | 43.77 | 45.93 | 9269 | 4184.69 | 6.20% |
| 2024-04-16 | 46.29 | 42.87 | -3.55 | -7.65% | 42.02 | 46.29 | 10068 | 4364.43 | 6.74% |
| 2024-04-15 | 49.66 | 46.42 | -3.12 | -6.30% | 45.83 | 49.93 | 10097 | 4776.63 | 6.76% |
| 2024-04-12 | 49.96 | 49.54 | -0.44 | -0.88% | 49.49 | 50.86 | 6616 | 3310.97 | 4.43% |
| 2024-04-11 | 50.00 | 49.98 | -0.68 | -1.34% | 49.65 | 51.44 | 6159 | 3111.34 | 4.12% |
| 2024-04-10 | 52.12 | 50.66 | -1.46 | -2.80% | 50.10 | 53.50 | 8049 | 4151.51 | 5.39% |
| 2024-04-09 | 50.20 | 52.12 | 2.04 | 4.07% | 50.09 | 52.45 | 8404 | 4327.82 | 5.62% |
| 2024-04-08 | 53.20 | 50.08 | -3.40 | -6.36% | 50.08 | 53.20 | 12273 | 6236.18 | 8.21% |
| 2024-04-03 | 55.01 | 53.48 | -1.98 | -3.57% | 53.17 | 55.86 | 8585 | 4620.20 | 5.74% |
| 2024-04-02 | 57.00 | 55.46 | -1.24 | -2.19% | 54.81 | 57.65 | 12001 | 6717.05 | 8.03% |
| 2024-04-01 | 56.20 | 56.70 | 1.37 | 2.48% | 55.44 | 56.97 | 10855 | 6108.50 | 7.26% |
| 2024-03-29 | 56.36 | 55.33 | -1.57 | -2.76% | 54.15 | 57.99 | 15074 | 8348.54 | 10.09% |
| 2024-03-28 | 52.93 | 56.90 | 4.75 | 9.11% | 52.52 | 58.86 | 21310 | 11969.58 | 14.26% |
| 2024-03-27 | 57.43 | 52.15 | -5.18 | -9.04% | 52.15 | 57.43 | 14878 | 8081.84 | 9.96% |
| 2024-03-26 | 59.18 | 57.33 | -2.71 | -4.51% | 56.37 | 59.30 | 18818 | 10840.31 | 12.59% |
| 2024-03-25 | 65.00 | 60.04 | -6.88 | -10.28% | 60.00 | 65.80 | 30717 | 19007.63 | 20.56% |
| 2024-03-22 | 61.38 | 66.92 | 4.92 | 7.94% | 61.30 | 66.92 | 39698 | 25818.08 | 26.57% |
| 2024-03-21 | 57.55 | 62.00 | 4.08 | 7.04% | 57.45 | 64.42 | 31475 | 19226.67 | 21.06% |
| 2024-03-20 | 56.31 | 57.92 | 1.57 | 2.79% | 56.29 | 58.49 | 14415 | 8288.03 | 9.65% |
| 2024-03-19 | 56.54 | 56.35 | -0.50 | -0.88% | 56.22 | 57.25 | 8255 | 4672.98 | 5.52% |
| 2024-03-18 | 56.06 | 56.85 | 0.75 | 1.34% | 55.86 | 56.85 | 10627 | 5995.42 | 7.11% |
| 2024-03-15 | 53.98 | 56.10 | 2.20 | 4.08% | 53.45 | 56.10 | 11081 | 6104.90 | 7.42% |
| 2024-03-14 | 55.27 | 53.90 | -1.45 | -2.62% | 52.95 | 55.92 | 9499 | 5159.64 | 6.36% |
| 2024-03-13 | 56.30 | 55.35 | -0.61 | -1.09% | 55.07 | 56.46 | 8239 | 4587.39 | 5.51% |
| 2024-03-12 | 55.24 | 55.96 | 0.60 | 1.08% | 54.54 | 55.99 | 11089 | 6136.60 | 7.42% |
| 2024-03-11 | 54.00 | 55.36 | 1.54 | 2.86% | 53.25 | 55.40 | 9958 | 5443.50 | 6.66% |
| 2024-03-08 | 53.60 | 53.82 | 0.09 | 0.17% | 52.80 | 54.50 | 7809 | 4188.79 | 5.23% |
| 2024-03-07 | 54.61 | 53.73 | -0.97 | -1.77% | 53.32 | 55.98 | 11466 | 6262.64 | 7.67% |
| 2024-03-06 | 53.80 | 54.70 | 0.92 | 1.71% | 53.01 | 55.00 | 10894 | 5922.21 | 7.29% |
| 2024-03-05 | 54.80 | 53.78 | -1.28 | -2.32% | 53.39 | 54.80 | 8346 | 4509.90 | 5.59% |
| 2024-03-04 | 55.58 | 55.06 | -0.68 | -1.22% | 53.60 | 56.85 | 12668 | 6927.50 | 8.48% |
| 2024-03-01 | 54.75 | 55.74 | 2.75 | 5.19% | 54.41 | 59.88 | 21593 | 12187.32 | 14.45% |
| 2024-02-29 | 49.95 | 52.99 | 2.28 | 4.50% | 49.50 | 53.00 | 13637 | 7092.92 | 9.13% |
| 2024-02-28 | 56.10 | 50.71 | -5.45 | -9.70% | 50.54 | 57.29 | 21838 | 11940.79 | 14.61% |
| 2024-02-27 | 53.01 | 56.16 | 2.21 | 4.10% | 53.00 | 56.16 | 11935 | 6559.83 | 8.45% |
| 2024-02-26 | 53.68 | 53.95 | 0.65 | 1.22% | 52.88 | 55.39 | 12379 | 6677.36 | 8.77% |
| 2024-02-23 | 50.77 | 53.30 | 2.72 | 5.38% | 50.77 | 53.94 | 14176 | 7445.62 | 10.04% |
| 2024-02-22 | 49.05 | 50.58 | 1.09 | 2.20% | 48.84 | 51.55 | 9387 | 4723.86 | 6.65% |
| 2024-02-21 | 48.57 | 49.49 | 0.68 | 1.39% | 47.79 | 50.99 | 10059 | 5026.74 | 7.13% |
| 2024-02-20 | 48.70 | 48.81 | 0.40 | 0.83% | 47.53 | 49.17 | 6082 | 2951.30 | 4.31% |
| 2024-02-19 | 46.58 | 48.41 | 1.83 | 3.93% | 46.50 | 49.75 | 9857 | 4745.20 | 6.98% |