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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 47.26 | 46.42 | -0.81 | -1.72% | 46.25 | 47.37 | 261292 | 121723.49 | 0.41% |
| 2024-05-07 | 47.16 | 47.23 | 0.07 | 0.15% | 47.02 | 47.50 | 203780 | 96412.52 | 0.32% |
| 2024-05-06 | 46.93 | 47.16 | 1.00 | 2.17% | 46.42 | 47.87 | 325824 | 154106.36 | 0.51% |
| 2024-04-30 | 46.39 | 46.16 | -0.02 | -0.04% | 45.85 | 46.85 | 192502 | 89308.23 | 0.30% |
| 2024-04-29 | 45.60 | 46.18 | 0.57 | 1.25% | 45.53 | 46.86 | 342796 | 158642.47 | 0.54% |
| 2024-04-26 | 44.20 | 45.61 | 1.31 | 2.96% | 44.17 | 45.79 | 342783 | 155002.53 | 0.54% |
| 2024-04-25 | 43.70 | 44.30 | 0.60 | 1.37% | 43.50 | 44.97 | 244691 | 108586.14 | 0.38% |
| 2024-04-24 | 43.96 | 43.70 | -0.37 | -0.84% | 43.40 | 44.20 | 216252 | 94624.42 | 0.34% |
| 2024-04-23 | 41.86 | 44.07 | 2.21 | 5.28% | 41.80 | 44.27 | 493661 | 213425.91 | 0.77% |
| 2024-04-22 | 41.99 | 41.86 | 0.18 | 0.43% | 41.46 | 42.17 | 278064 | 116395.49 | 0.44% |
| 2024-04-19 | 42.00 | 41.68 | -0.67 | -1.58% | 41.22 | 42.34 | 384255 | 160156.08 | 0.60% |
| 2024-04-18 | 45.20 | 42.35 | -2.04 | -4.60% | 42.20 | 45.50 | 590168 | 254187.86 | 0.93% |
| 2024-04-17 | 44.35 | 44.39 | 0.13 | 0.29% | 43.84 | 44.78 | 232756 | 103236.73 | 0.36% |
| 2024-04-16 | 44.33 | 44.26 | -0.30 | -0.67% | 43.79 | 44.65 | 233857 | 103368.45 | 0.37% |
| 2024-04-15 | 44.14 | 44.56 | 0.47 | 1.07% | 44.09 | 45.15 | 220278 | 98405.08 | 0.35% |
| 2024-04-12 | 44.80 | 44.09 | -0.85 | -1.89% | 43.95 | 45.35 | 222119 | 98709.92 | 0.35% |
| 2024-04-11 | 45.05 | 44.94 | -0.51 | -1.12% | 44.63 | 45.49 | 186092 | 83710.25 | 0.29% |
| 2024-04-10 | 45.54 | 45.45 | -0.09 | -0.20% | 44.90 | 45.98 | 163531 | 74412.27 | 0.26% |
| 2024-04-09 | 45.40 | 45.54 | 0.14 | 0.31% | 44.28 | 45.63 | 215272 | 96780.85 | 0.34% |
| 2024-04-08 | 44.80 | 45.40 | 0.64 | 1.43% | 44.80 | 45.87 | 236268 | 107134.35 | 0.37% |
| 2024-04-03 | 45.10 | 44.76 | -0.70 | -1.54% | 44.52 | 45.33 | 236904 | 106408.16 | 0.37% |
| 2024-04-02 | 46.20 | 45.46 | -0.86 | -1.86% | 45.06 | 46.69 | 224903 | 102425.58 | 0.35% |
| 2024-04-01 | 45.98 | 46.32 | 0.35 | 0.76% | 45.98 | 46.80 | 202224 | 93707.09 | 0.32% |
| 2024-03-29 | 46.21 | 45.97 | -0.24 | -0.52% | 45.40 | 46.37 | 187038 | 85787.94 | 0.29% |
| 2024-03-28 | 45.91 | 46.21 | 0.30 | 0.65% | 45.54 | 46.86 | 214019 | 99380.13 | 0.34% |
| 2024-03-27 | 46.20 | 45.91 | -0.36 | -0.78% | 45.70 | 46.35 | 155668 | 71634.21 | 0.24% |
| 2024-03-26 | 46.10 | 46.27 | 0.11 | 0.24% | 45.87 | 46.59 | 200061 | 92515.20 | 0.31% |
| 2024-03-25 | 45.95 | 46.16 | 0.23 | 0.50% | 45.81 | 46.82 | 232620 | 107863.82 | 0.36% |
| 2024-03-22 | 45.54 | 45.93 | 0.30 | 0.66% | 45.10 | 46.00 | 242254 | 110337.83 | 0.38% |
| 2024-03-21 | 45.85 | 45.63 | 0.00 | 0.00% | 45.45 | 46.07 | 183357 | 83924.07 | 0.29% |
| 2024-03-20 | 45.66 | 45.63 | -0.34 | -0.74% | 45.31 | 45.91 | 225014 | 102523.04 | 0.35% |
| 2024-03-19 | 46.91 | 45.97 | -1.31 | -2.77% | 45.90 | 47.33 | 272048 | 126247.54 | 0.43% |
| 2024-03-18 | 47.00 | 47.28 | 0.15 | 0.32% | 46.45 | 47.68 | 297914 | 140610.39 | 0.47% |
| 2024-03-15 | 46.98 | 47.13 | 0.10 | 0.21% | 46.50 | 47.95 | 438579 | 206925.00 | 0.69% |
| 2024-03-14 | 49.00 | 47.03 | 2.35 | 5.26% | 46.51 | 49.15 | 1099245 | 524891.31 | 1.72% |
| 2024-03-13 | 45.00 | 44.68 | -0.25 | -0.56% | 44.16 | 45.03 | 207495 | 92420.96 | 0.33% |
| 2024-03-12 | 43.71 | 44.93 | 1.33 | 3.05% | 43.20 | 45.29 | 431410 | 192188.48 | 0.68% |
| 2024-03-11 | 41.90 | 43.60 | 1.71 | 4.08% | 41.68 | 43.70 | 325467 | 140096.59 | 0.51% |
| 2024-03-08 | 41.94 | 41.89 | -0.06 | -0.14% | 41.62 | 42.70 | 277418 | 116446.86 | 0.43% |
| 2024-03-07 | 43.90 | 41.95 | -2.01 | -4.57% | 41.60 | 43.96 | 457433 | 193946.66 | 0.72% |
| 2024-03-06 | 44.65 | 43.96 | -0.60 | -1.35% | 43.70 | 44.90 | 216991 | 95708.20 | 0.34% |
| 2024-03-05 | 43.90 | 44.56 | 0.66 | 1.50% | 43.62 | 44.70 | 371200 | 164316.78 | 0.58% |
| 2024-03-04 | 42.52 | 43.90 | 1.38 | 3.25% | 42.46 | 43.98 | 376568 | 164067.22 | 0.59% |
| 2024-03-01 | 42.64 | 42.52 | -0.12 | -0.28% | 42.10 | 42.92 | 215637 | 91697.89 | 0.34% |
| 2024-02-29 | 42.22 | 42.64 | 0.41 | 0.97% | 42.10 | 42.85 | 253408 | 107684.47 | 0.40% |
| 2024-02-28 | 42.47 | 42.23 | -0.04 | -0.09% | 42.23 | 43.59 | 340118 | 145867.16 | 0.53% |
| 2024-02-27 | 42.10 | 42.27 | 0.19 | 0.45% | 41.84 | 42.33 | 176161 | 74088.91 | 0.28% |
| 2024-02-26 | 42.21 | 42.08 | -0.31 | -0.73% | 41.80 | 42.49 | 188782 | 79644.45 | 0.30% |
| 2024-02-23 | 42.43 | 42.39 | -0.04 | -0.09% | 41.88 | 42.86 | 229506 | 97181.25 | 0.36% |
| 2024-02-22 | 42.00 | 42.43 | 0.21 | 0.50% | 41.96 | 42.54 | 175301 | 74095.69 | 0.27% |
| 2024-02-21 | 41.88 | 42.22 | 0.36 | 0.86% | 41.45 | 42.46 | 299015 | 126018.05 | 0.47% |
| 2024-02-20 | 41.73 | 41.86 | 0.20 | 0.48% | 41.51 | 42.23 | 212255 | 88933.86 | 0.33% |
| 2024-02-19 | 41.86 | 41.66 | -0.21 | -0.50% | 41.05 | 42.17 | 253808 | 105572.27 | 0.40% |
| 2024-02-08 | 41.84 | 41.87 | 0.03 | 0.07% | 41.18 | 42.55 | 379944 | 157917.58 | 0.60% |
| 2024-02-07 | 41.25 | 41.84 | 0.84 | 2.05% | 40.51 | 41.86 | 522124 | 216442.88 | 0.82% |
| 2024-02-06 | 37.40 | 41.00 | 3.60 | 9.63% | 37.20 | 41.05 | 568195 | 227265.69 | 0.89% |
| 2024-02-05 | 35.98 | 37.40 | 1.45 | 4.03% | 35.79 | 37.96 | 497939 | 183585.12 | 0.78% |
| 2024-02-02 | 37.22 | 35.95 | -1.21 | -3.26% | 35.51 | 37.67 | 360475 | 131746.48 | 0.57% |
| 2024-02-01 | 37.20 | 37.16 | -0.29 | -0.77% | 36.88 | 38.06 | 300235 | 112231.05 | 0.47% |
| 2024-01-31 | 38.40 | 37.45 | -1.24 | -3.20% | 37.22 | 38.60 | 380597 | 143375.05 | 0.60% |
| 2024-01-30 | 39.22 | 38.69 | -0.56 | -1.43% | 38.56 | 39.44 | 233013 | 90558.20 | 0.37% |