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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 47.22 | 46.78 | -0.44 | -0.93% | 46.57 | 47.56 | 111073 | 52234.49 | 0.81% |
| 2024-05-15 | 47.78 | 47.22 | -0.78 | -1.63% | 47.12 | 48.77 | 133574 | 63763.27 | 0.97% |
| 2024-05-14 | 46.33 | 48.00 | 1.62 | 3.49% | 46.21 | 48.50 | 207380 | 98847.38 | 1.51% |
| 2024-05-13 | 44.49 | 46.38 | 1.90 | 4.27% | 44.37 | 46.95 | 232782 | 107148.12 | 1.70% |
| 2024-05-10 | 44.77 | 44.48 | -0.22 | -0.49% | 44.36 | 45.23 | 100574 | 45061.73 | 0.73% |
| 2024-05-09 | 44.77 | 44.70 | -0.08 | -0.18% | 44.44 | 44.99 | 94836 | 42417.68 | 0.69% |
| 2024-05-08 | 44.93 | 44.78 | -0.15 | -0.33% | 44.47 | 45.26 | 95132 | 42619.13 | 0.69% |
| 2024-05-07 | 44.80 | 44.93 | 0.33 | 0.74% | 44.54 | 45.27 | 157536 | 70712.98 | 1.15% |
| 2024-05-06 | 43.00 | 44.60 | 2.27 | 5.36% | 42.88 | 45.05 | 268082 | 118446.90 | 1.95% |
| 2024-04-30 | 43.66 | 42.33 | -1.03 | -2.38% | 42.25 | 43.68 | 162939 | 69873.58 | 1.19% |
| 2024-04-29 | 42.80 | 43.36 | 0.46 | 1.07% | 42.58 | 43.58 | 151202 | 65459.10 | 1.10% |
| 2024-04-26 | 41.20 | 42.90 | 2.07 | 5.07% | 41.06 | 42.99 | 256615 | 108564.27 | 1.87% |
| 2024-04-25 | 41.00 | 40.83 | -0.31 | -0.75% | 40.72 | 41.28 | 84335 | 34494.43 | 0.61% |
| 2024-04-24 | 41.50 | 41.14 | -0.36 | -0.87% | 40.89 | 41.53 | 88196 | 36230.57 | 0.64% |
| 2024-04-23 | 41.63 | 41.50 | -0.43 | -1.03% | 41.14 | 42.05 | 74016 | 30739.28 | 0.54% |
| 2024-04-22 | 42.35 | 41.93 | -0.27 | -0.64% | 41.68 | 42.67 | 94778 | 39799.95 | 0.69% |
| 2024-04-19 | 41.45 | 42.20 | 0.43 | 1.03% | 41.40 | 42.69 | 120883 | 50918.74 | 0.88% |
| 2024-04-18 | 41.70 | 41.77 | -0.10 | -0.24% | 41.61 | 42.51 | 114628 | 48301.39 | 0.84% |
| 2024-04-17 | 40.90 | 41.87 | 0.91 | 2.22% | 40.30 | 41.98 | 134784 | 55850.64 | 0.98% |
| 2024-04-16 | 41.00 | 40.96 | -0.23 | -0.56% | 40.92 | 41.52 | 99845 | 41142.41 | 0.73% |
| 2024-04-15 | 40.80 | 41.19 | 0.17 | 0.41% | 40.55 | 41.37 | 102217 | 41948.99 | 0.75% |
| 2024-04-12 | 41.06 | 41.02 | -0.26 | -0.63% | 40.86 | 41.79 | 65904 | 27110.95 | 0.48% |
| 2024-04-11 | 41.89 | 41.28 | -0.63 | -1.50% | 41.10 | 41.89 | 92647 | 38396.24 | 0.68% |
| 2024-04-10 | 41.61 | 41.91 | 0.36 | 0.87% | 41.52 | 42.50 | 137851 | 58037.38 | 1.01% |
| 2024-04-09 | 40.60 | 41.55 | 0.78 | 1.91% | 40.60 | 41.57 | 97470 | 40181.29 | 0.71% |
| 2024-04-08 | 41.02 | 40.77 | -0.50 | -1.21% | 40.70 | 41.12 | 62311 | 25470.15 | 0.45% |
| 2024-04-03 | 40.95 | 41.27 | 0.43 | 1.05% | 40.79 | 41.62 | 92644 | 38211.36 | 0.68% |
| 2024-04-02 | 41.80 | 40.84 | -0.96 | -2.30% | 40.70 | 41.80 | 128707 | 52693.89 | 0.94% |
| 2024-04-01 | 41.02 | 41.80 | 0.81 | 1.98% | 41.00 | 41.96 | 120969 | 50312.40 | 0.88% |
| 2024-03-29 | 41.38 | 40.99 | -0.69 | -1.66% | 40.65 | 41.63 | 87624 | 35951.62 | 0.64% |
| 2024-03-28 | 41.13 | 41.68 | 0.28 | 0.68% | 41.07 | 41.96 | 78936 | 32815.06 | 0.58% |
| 2024-03-27 | 40.70 | 41.40 | 0.80 | 1.97% | 40.58 | 42.00 | 139537 | 57927.23 | 1.02% |
| 2024-03-26 | 41.09 | 40.60 | -0.53 | -1.29% | 40.40 | 41.28 | 92700 | 37758.26 | 0.68% |
| 2024-03-25 | 41.73 | 41.13 | -0.87 | -2.07% | 41.13 | 42.08 | 102972 | 42726.62 | 0.75% |
| 2024-03-22 | 42.84 | 42.00 | -0.83 | -1.94% | 41.67 | 42.84 | 101914 | 42878.23 | 0.74% |
| 2024-03-21 | 42.77 | 42.83 | 0.13 | 0.30% | 42.56 | 43.34 | 87994 | 37755.59 | 0.64% |
| 2024-03-20 | 42.79 | 42.70 | -0.14 | -0.33% | 42.48 | 42.83 | 90347 | 38478.68 | 0.66% |
| 2024-03-19 | 43.13 | 42.84 | -0.30 | -0.70% | 42.84 | 43.53 | 106477 | 45863.88 | 0.78% |
| 2024-03-18 | 43.49 | 43.14 | -0.40 | -0.92% | 42.70 | 43.54 | 138992 | 59860.20 | 1.01% |
| 2024-03-15 | 43.20 | 43.54 | 0.22 | 0.51% | 43.10 | 43.84 | 69952 | 30376.53 | 0.51% |
| 2024-03-14 | 43.99 | 43.32 | -0.53 | -1.21% | 43.20 | 44.44 | 110192 | 48256.40 | 0.80% |
| 2024-03-13 | 44.70 | 43.85 | -0.89 | -1.99% | 43.60 | 44.75 | 135051 | 59467.76 | 0.98% |
| 2024-03-12 | 43.25 | 44.74 | 1.64 | 3.81% | 43.25 | 44.76 | 227990 | 100845.36 | 1.66% |
| 2024-03-11 | 42.80 | 43.10 | 0.28 | 0.65% | 42.34 | 43.22 | 108468 | 46440.00 | 0.79% |
| 2024-03-08 | 42.79 | 42.82 | -0.02 | -0.05% | 42.57 | 43.16 | 63444 | 27176.99 | 0.46% |
| 2024-03-07 | 43.20 | 42.84 | -0.51 | -1.18% | 42.84 | 43.49 | 84933 | 36630.03 | 0.62% |
| 2024-03-06 | 43.89 | 43.35 | -0.54 | -1.23% | 43.10 | 43.89 | 81290 | 35301.79 | 0.59% |
| 2024-03-05 | 43.59 | 43.89 | 0.12 | 0.27% | 43.09 | 43.95 | 115180 | 50192.57 | 0.84% |
| 2024-03-04 | 43.88 | 43.77 | -0.23 | -0.52% | 43.52 | 44.45 | 146058 | 64007.46 | 1.06% |
| 2024-03-01 | 44.35 | 44.00 | -0.50 | -1.12% | 43.80 | 44.42 | 134524 | 59227.74 | 0.98% |
| 2024-02-29 | 44.30 | 44.50 | 0.09 | 0.20% | 43.77 | 44.59 | 166943 | 73693.10 | 1.22% |
| 2024-02-28 | 44.81 | 44.41 | -0.29 | -0.65% | 44.34 | 45.50 | 144793 | 65177.23 | 1.06% |
| 2024-02-27 | 44.78 | 44.70 | -0.05 | -0.11% | 44.30 | 44.86 | 107566 | 47942.71 | 0.78% |
| 2024-02-26 | 44.82 | 44.75 | -0.07 | -0.16% | 44.37 | 45.28 | 85768 | 38449.82 | 0.63% |
| 2024-02-23 | 44.86 | 44.82 | -0.09 | -0.20% | 44.33 | 45.06 | 60640 | 27127.92 | 0.44% |
| 2024-02-22 | 44.53 | 44.91 | 0.10 | 0.22% | 44.44 | 45.00 | 70114 | 31357.50 | 0.51% |
| 2024-02-21 | 44.50 | 44.81 | 0.01 | 0.02% | 44.10 | 45.42 | 114073 | 51160.08 | 0.83% |
| 2024-02-20 | 44.28 | 44.80 | 0.52 | 1.17% | 43.81 | 45.23 | 99378 | 44427.29 | 0.72% |
| 2024-02-19 | 43.99 | 44.28 | 0.51 | 1.17% | 43.42 | 44.66 | 112616 | 49611.42 | 0.82% |
| 2024-02-08 | 43.70 | 43.77 | 0.22 | 0.51% | 42.90 | 44.29 | 163294 | 70981.59 | 1.19% |
| 2024-02-07 | 43.60 | 43.55 | 0.15 | 0.35% | 42.86 | 43.88 | 162446 | 70324.95 | 1.18% |