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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 41.48 | 40.40 | 0.03 | 0.07% | 39.89 | 41.68 | 118748 | 48144.18 | 3.68% |
| 2024-05-06 | 37.07 | 40.37 | 3.67 | 10.00% | 37.05 | 40.37 | 96963 | 38029.23 | 3.01% |
| 2024-04-30 | 36.09 | 36.70 | 0.67 | 1.86% | 36.00 | 37.37 | 61085 | 22391.98 | 1.90% |
| 2024-04-29 | 46.01 | 47.58 | 0.23 | 0.49% | 45.60 | 48.00 | 58652 | 27424.32 | 2.37% |
| 2024-04-26 | 47.08 | 47.35 | 0.29 | 0.62% | 46.64 | 47.87 | 35179 | 16598.54 | 1.42% |
| 2024-04-25 | 47.53 | 47.06 | -0.42 | -0.88% | 46.64 | 47.75 | 24053 | 11339.71 | 0.97% |
| 2024-04-24 | 47.99 | 47.48 | -0.27 | -0.57% | 47.15 | 48.19 | 33881 | 16142.44 | 1.37% |
| 2024-04-23 | 47.30 | 47.75 | 0.32 | 0.67% | 46.83 | 48.08 | 32996 | 15655.70 | 1.33% |
| 2024-04-22 | 46.50 | 47.43 | 1.15 | 2.48% | 46.20 | 48.50 | 47272 | 22514.43 | 1.91% |
| 2024-04-19 | 45.90 | 46.28 | 0.15 | 0.33% | 45.51 | 46.35 | 24338 | 11186.66 | 0.98% |
| 2024-04-18 | 45.72 | 46.13 | 0.32 | 0.70% | 45.50 | 46.78 | 35116 | 16257.37 | 1.42% |
| 2024-04-17 | 45.30 | 45.81 | 0.77 | 1.71% | 44.30 | 45.87 | 35098 | 15933.22 | 1.42% |
| 2024-04-16 | 44.42 | 45.04 | 0.55 | 1.24% | 44.03 | 46.00 | 42944 | 19417.62 | 1.73% |
| 2024-04-15 | 43.57 | 44.49 | 0.76 | 1.74% | 43.57 | 44.94 | 25583 | 11348.57 | 1.03% |
| 2024-04-12 | 44.00 | 43.73 | -0.44 | -1.00% | 43.60 | 44.32 | 14843 | 6503.82 | 0.60% |
| 2024-04-11 | 44.19 | 44.17 | -0.09 | -0.20% | 43.91 | 44.90 | 16579 | 7369.53 | 0.67% |
| 2024-04-10 | 45.14 | 44.26 | -0.64 | -1.43% | 43.89 | 45.38 | 19491 | 8664.13 | 0.79% |
| 2024-04-09 | 43.99 | 44.90 | 0.93 | 2.12% | 43.73 | 45.10 | 23620 | 10525.96 | 0.95% |
| 2024-04-08 | 45.59 | 43.97 | -1.62 | -3.55% | 43.65 | 45.59 | 36538 | 16198.56 | 1.47% |
| 2024-04-03 | 44.90 | 45.59 | 0.30 | 0.66% | 44.90 | 46.16 | 24825 | 11348.86 | 1.00% |
| 2024-04-02 | 45.77 | 45.29 | -0.58 | -1.26% | 45.04 | 45.89 | 18381 | 8337.63 | 0.74% |
| 2024-04-01 | 44.13 | 45.87 | 1.68 | 3.80% | 44.06 | 46.00 | 41476 | 18819.97 | 1.67% |
| 2024-03-29 | 44.51 | 44.19 | -0.58 | -1.30% | 43.41 | 44.79 | 30314 | 13359.63 | 1.22% |
| 2024-03-28 | 44.60 | 44.77 | -0.28 | -0.62% | 44.31 | 45.29 | 35768 | 16024.51 | 1.44% |
| 2024-03-27 | 47.30 | 45.05 | -2.13 | -4.51% | 45.00 | 47.32 | 47194 | 21686.66 | 1.90% |
| 2024-03-26 | 44.20 | 47.18 | 2.65 | 5.95% | 44.18 | 47.44 | 44828 | 20587.94 | 1.81% |
| 2024-03-25 | 44.10 | 44.53 | -0.03 | -0.07% | 44.05 | 45.38 | 27023 | 12111.24 | 1.09% |
| 2024-03-22 | 45.61 | 44.56 | -1.23 | -2.69% | 44.20 | 45.81 | 24819 | 11098.45 | 1.00% |
| 2024-03-21 | 46.15 | 45.79 | -0.52 | -1.12% | 45.70 | 46.27 | 15359 | 7054.91 | 0.62% |
| 2024-03-20 | 46.08 | 46.31 | 0.07 | 0.15% | 45.73 | 46.33 | 15352 | 7071.67 | 0.62% |
| 2024-03-19 | 46.55 | 46.24 | -0.46 | -0.99% | 46.13 | 46.69 | 17189 | 7972.85 | 0.69% |
| 2024-03-18 | 46.60 | 46.70 | 0.16 | 0.34% | 46.02 | 46.79 | 20747 | 9626.01 | 0.84% |
| 2024-03-15 | 46.24 | 46.54 | -0.24 | -0.51% | 46.00 | 47.14 | 22003 | 10219.93 | 0.89% |
| 2024-03-14 | 47.11 | 46.78 | -0.06 | -0.13% | 46.39 | 47.88 | 28249 | 13272.05 | 1.14% |
| 2024-03-13 | 46.80 | 46.84 | 0.07 | 0.15% | 46.15 | 47.09 | 28591 | 13355.16 | 1.15% |
| 2024-03-12 | 45.53 | 46.77 | 1.27 | 2.79% | 45.52 | 47.46 | 50429 | 23650.96 | 2.03% |
| 2024-03-11 | 44.92 | 45.50 | 0.58 | 1.29% | 44.80 | 45.65 | 25926 | 11742.65 | 1.05% |
| 2024-03-08 | 44.55 | 44.92 | 0.47 | 1.06% | 44.45 | 45.10 | 14996 | 6722.63 | 0.60% |
| 2024-03-07 | 45.27 | 44.45 | -0.92 | -2.03% | 44.45 | 45.45 | 21065 | 9463.50 | 0.85% |
| 2024-03-06 | 45.45 | 45.37 | -0.48 | -1.05% | 44.80 | 45.79 | 21044 | 9538.36 | 0.85% |
| 2024-03-05 | 45.98 | 45.85 | -0.53 | -1.14% | 45.30 | 46.01 | 23813 | 10885.29 | 0.96% |
| 2024-03-04 | 45.17 | 46.38 | 1.21 | 2.68% | 44.75 | 46.39 | 40265 | 18443.10 | 1.62% |
| 2024-03-01 | 45.25 | 45.17 | -0.13 | -0.29% | 44.74 | 45.43 | 23117 | 10407.31 | 0.93% |
| 2024-02-29 | 44.13 | 45.30 | 0.83 | 1.87% | 43.92 | 45.35 | 31168 | 13932.80 | 1.26% |
| 2024-02-28 | 45.51 | 44.47 | -1.02 | -2.24% | 44.45 | 46.78 | 43264 | 19825.35 | 1.74% |
| 2024-02-27 | 44.87 | 45.49 | 0.62 | 1.38% | 44.50 | 45.49 | 28603 | 12862.56 | 1.15% |
| 2024-02-26 | 44.58 | 44.87 | -0.01 | -0.02% | 44.38 | 45.39 | 26666 | 11957.98 | 1.08% |
| 2024-02-23 | 45.20 | 44.88 | -0.14 | -0.31% | 44.31 | 45.20 | 25353 | 11341.65 | 1.02% |
| 2024-02-22 | 44.50 | 45.02 | 0.45 | 1.01% | 44.30 | 45.08 | 27942 | 12489.22 | 1.13% |
| 2024-02-21 | 44.18 | 44.57 | 0.18 | 0.41% | 43.85 | 45.79 | 37323 | 16790.62 | 1.51% |
| 2024-02-20 | 43.79 | 44.39 | 0.51 | 1.16% | 43.10 | 44.59 | 32274 | 14268.56 | 1.30% |
| 2024-02-19 | 44.00 | 43.88 | 0.01 | 0.02% | 43.22 | 44.79 | 33957 | 14921.36 | 1.37% |
| 2024-02-08 | 43.32 | 43.87 | 0.15 | 0.34% | 43.11 | 45.18 | 47136 | 20897.17 | 1.90% |
| 2024-02-07 | 42.54 | 43.72 | 2.71 | 6.61% | 42.50 | 44.54 | 61836 | 26946.92 | 2.49% |
| 2024-02-06 | 36.99 | 41.01 | 3.73 | 10.01% | 36.59 | 41.01 | 40702 | 16080.30 | 1.64% |
| 2024-02-05 | 37.32 | 37.28 | -0.65 | -1.71% | 35.04 | 38.31 | 37528 | 13803.66 | 1.51% |
| 2024-02-02 | 39.52 | 37.93 | -1.76 | -4.43% | 36.50 | 39.97 | 29925 | 11444.21 | 1.21% |
| 2024-02-01 | 39.12 | 39.69 | 0.30 | 0.76% | 39.00 | 40.49 | 19838 | 7892.06 | 0.80% |
| 2024-01-31 | 41.33 | 39.39 | -1.96 | -4.74% | 39.28 | 41.71 | 25322 | 10178.43 | 1.02% |
| 2024-01-30 | 42.30 | 41.35 | -1.33 | -3.12% | 41.32 | 42.91 | 19250 | 8113.78 | 0.78% |
| 2024-01-29 | 42.40 | 42.68 | 0.27 | 0.64% | 42.37 | 43.24 | 22269 | 9530.03 | 0.90% |