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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 50.00 | 50.03 | 0.12 | 0.24% | 49.49 | 50.20 | 94148 | 46989.72 | 0.47% |
| 2024-05-08 | 50.68 | 49.91 | -1.07 | -2.10% | 49.47 | 50.87 | 125429 | 62611.45 | 0.63% |
| 2024-05-07 | 50.49 | 50.98 | 0.44 | 0.87% | 49.98 | 51.05 | 116139 | 58907.55 | 0.58% |
| 2024-05-06 | 49.90 | 50.54 | 0.71 | 1.42% | 49.08 | 50.88 | 270832 | 135401.95 | 1.35% |
| 2024-04-30 | 48.64 | 49.83 | 1.03 | 2.11% | 48.34 | 50.31 | 299634 | 148100.38 | 1.50% |
| 2024-04-29 | 50.16 | 48.80 | -0.43 | -0.87% | 48.68 | 50.16 | 242163 | 119005.39 | 1.21% |
| 2024-04-26 | 46.70 | 49.23 | 4.48 | 10.01% | 46.60 | 49.23 | 376160 | 183497.11 | 1.88% |
| 2024-04-25 | 45.21 | 44.75 | -0.53 | -1.17% | 44.70 | 45.44 | 79685 | 35881.79 | 0.40% |
| 2024-04-24 | 45.27 | 45.28 | 0.21 | 0.47% | 44.85 | 45.39 | 91856 | 41361.32 | 0.46% |
| 2024-04-23 | 45.72 | 45.07 | -0.68 | -1.49% | 44.90 | 45.82 | 89619 | 40490.64 | 0.45% |
| 2024-04-22 | 46.12 | 45.75 | -0.25 | -0.54% | 45.61 | 46.59 | 83725 | 38514.80 | 0.42% |
| 2024-04-19 | 46.16 | 46.00 | -0.34 | -0.73% | 45.90 | 46.52 | 104284 | 48176.71 | 0.52% |
| 2024-04-18 | 45.02 | 46.34 | 1.03 | 2.27% | 44.95 | 46.88 | 202943 | 93974.02 | 1.01% |
| 2024-04-17 | 45.51 | 45.31 | -0.22 | -0.48% | 44.64 | 45.53 | 122697 | 55167.18 | 0.61% |
| 2024-04-16 | 45.42 | 45.53 | 0.11 | 0.24% | 45.06 | 45.95 | 119126 | 54330.84 | 0.59% |
| 2024-04-15 | 44.83 | 45.42 | 0.67 | 1.50% | 44.61 | 45.60 | 115924 | 52444.81 | 0.58% |
| 2024-04-12 | 44.98 | 44.75 | -0.11 | -0.25% | 44.70 | 45.32 | 96033 | 43237.61 | 0.48% |
| 2024-04-11 | 44.30 | 44.86 | 0.48 | 1.08% | 43.80 | 44.97 | 98364 | 43811.56 | 0.49% |
| 2024-04-10 | 44.08 | 44.38 | 0.23 | 0.52% | 43.98 | 44.75 | 77757 | 34534.75 | 0.39% |
| 2024-04-09 | 44.90 | 44.15 | -0.75 | -1.67% | 43.92 | 44.90 | 99706 | 44122.76 | 0.50% |
| 2024-04-08 | 44.16 | 44.90 | 0.76 | 1.72% | 44.16 | 45.48 | 140829 | 63346.60 | 0.70% |
| 2024-04-03 | 43.96 | 44.14 | 0.10 | 0.23% | 43.75 | 44.40 | 108101 | 47684.82 | 0.54% |
| 2024-04-02 | 44.58 | 44.04 | -0.76 | -1.70% | 43.70 | 44.62 | 167652 | 73766.65 | 0.84% |
| 2024-04-01 | 43.22 | 44.80 | 1.54 | 3.56% | 43.21 | 44.88 | 140649 | 62377.48 | 0.70% |
| 2024-03-29 | 42.81 | 43.26 | 0.31 | 0.72% | 42.68 | 43.26 | 69670 | 29996.10 | 0.35% |
| 2024-03-28 | 42.50 | 42.95 | 0.15 | 0.35% | 42.01 | 43.35 | 157941 | 67687.86 | 0.79% |
| 2024-03-27 | 43.00 | 42.80 | -0.18 | -0.42% | 42.73 | 43.42 | 144241 | 62104.79 | 0.72% |
| 2024-03-26 | 42.29 | 42.98 | 0.69 | 1.63% | 42.27 | 43.16 | 166522 | 71538.66 | 0.83% |
| 2024-03-25 | 42.60 | 42.29 | -0.12 | -0.28% | 42.18 | 43.50 | 190578 | 81516.05 | 0.95% |
| 2024-03-22 | 41.80 | 42.41 | 0.69 | 1.65% | 41.76 | 42.62 | 161670 | 68478.92 | 0.81% |
| 2024-03-21 | 42.50 | 41.72 | -0.86 | -2.02% | 41.41 | 42.64 | 187175 | 78287.67 | 0.93% |
| 2024-03-20 | 42.62 | 42.58 | 0.23 | 0.54% | 42.40 | 42.87 | 104635 | 44568.10 | 0.52% |
| 2024-03-19 | 43.09 | 42.35 | -0.83 | -1.92% | 42.32 | 43.09 | 200184 | 85339.17 | 1.00% |
| 2024-03-18 | 43.95 | 43.18 | -0.47 | -1.08% | 42.60 | 44.12 | 235364 | 101491.73 | 1.18% |
| 2024-03-15 | 43.88 | 43.65 | -0.23 | -0.52% | 43.65 | 44.18 | 90825 | 39853.91 | 0.45% |
| 2024-03-14 | 43.61 | 43.88 | -0.02 | -0.05% | 43.61 | 44.15 | 62773 | 27545.10 | 0.31% |
| 2024-03-13 | 44.27 | 43.90 | -0.58 | -1.30% | 43.69 | 44.47 | 122546 | 53872.00 | 0.61% |
| 2024-03-12 | 45.20 | 44.48 | -0.78 | -1.72% | 44.31 | 45.25 | 106052 | 47337.96 | 0.53% |
| 2024-03-11 | 44.75 | 45.26 | 0.54 | 1.21% | 44.58 | 45.29 | 105479 | 47459.18 | 0.53% |
| 2024-03-08 | 44.65 | 44.72 | 0.02 | 0.04% | 44.46 | 44.95 | 90472 | 40397.87 | 0.45% |
| 2024-03-07 | 45.30 | 44.70 | -0.62 | -1.37% | 44.42 | 45.41 | 132830 | 59457.46 | 0.66% |
| 2024-03-06 | 46.10 | 45.32 | -0.81 | -1.76% | 45.21 | 46.11 | 137871 | 62807.21 | 0.69% |
| 2024-03-05 | 44.00 | 46.13 | 2.16 | 4.91% | 43.56 | 46.48 | 200901 | 91044.94 | 1.00% |
| 2024-03-04 | 43.36 | 43.97 | 0.59 | 1.36% | 43.21 | 44.00 | 88024 | 38461.82 | 0.44% |
| 2024-03-01 | 43.50 | 43.38 | 0.09 | 0.21% | 43.04 | 43.54 | 80858 | 35055.73 | 0.40% |
| 2024-02-29 | 41.90 | 43.29 | 1.26 | 3.00% | 41.89 | 43.43 | 150511 | 64557.73 | 0.75% |
| 2024-02-28 | 41.70 | 42.03 | 0.16 | 0.38% | 41.44 | 42.43 | 125471 | 52654.42 | 0.63% |
| 2024-02-27 | 41.72 | 41.87 | 0.13 | 0.31% | 41.62 | 42.20 | 88347 | 37018.25 | 0.44% |
| 2024-02-26 | 41.99 | 41.74 | -0.05 | -0.12% | 41.60 | 42.50 | 112428 | 47281.50 | 0.56% |
| 2024-02-23 | 41.50 | 41.79 | 0.11 | 0.26% | 41.50 | 42.30 | 78046 | 32699.70 | 0.39% |
| 2024-02-22 | 41.50 | 41.68 | -0.04 | -0.10% | 41.29 | 41.98 | 71175 | 29677.77 | 0.36% |
| 2024-02-21 | 41.00 | 41.72 | 0.63 | 1.53% | 40.72 | 42.00 | 132749 | 55096.85 | 0.66% |
| 2024-02-20 | 40.73 | 41.09 | 0.11 | 0.27% | 40.62 | 41.50 | 98858 | 40582.24 | 0.49% |
| 2024-02-19 | 41.17 | 40.98 | -0.19 | -0.46% | 40.35 | 41.29 | 128806 | 52520.66 | 0.64% |
| 2024-02-08 | 41.36 | 41.17 | -0.13 | -0.31% | 40.41 | 41.75 | 148574 | 60697.18 | 0.74% |
| 2024-02-07 | 40.76 | 41.30 | 0.64 | 1.57% | 40.32 | 41.36 | 149212 | 61246.38 | 0.74% |
| 2024-02-06 | 40.66 | 40.66 | -0.01 | -0.02% | 40.19 | 41.54 | 162899 | 66349.66 | 0.81% |
| 2024-02-05 | 39.19 | 40.67 | 1.52 | 3.88% | 38.96 | 40.87 | 238035 | 94956.75 | 1.19% |
| 2024-02-02 | 38.96 | 39.15 | 0.19 | 0.49% | 38.30 | 39.40 | 137510 | 53709.18 | 0.69% |
| 2024-02-01 | 37.99 | 38.96 | 0.85 | 2.23% | 37.96 | 39.30 | 159876 | 62188.03 | 0.80% |
| 2024-01-31 | 38.39 | 38.11 | -0.29 | -0.76% | 38.05 | 39.05 | 168516 | 64926.45 | 0.84% |
| 2024-01-30 | 38.55 | 38.40 | -0.33 | -0.85% | 38.31 | 39.10 | 119005 | 46172.63 | 0.59% |