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 | 47.71 | 46.46 | -1.46 | -3.05% | 46.36 | 47.88 | 45716 | 21464.54 | 0.94% |
| 2024-05-07 | 48.01 | 47.92 | -0.23 | -0.48% | 47.52 | 48.28 | 52934 | 25343.41 | 1.08% |
| 2024-05-06 | 45.57 | 48.15 | 3.06 | 6.79% | 45.57 | 49.10 | 117834 | 56160.31 | 2.41% |
| 2024-04-30 | 45.11 | 45.09 | -0.02 | -0.04% | 44.82 | 45.45 | 47663 | 21504.10 | 0.98% |
| 2024-04-29 | 44.89 | 45.11 | -1.06 | -2.30% | 44.19 | 45.63 | 85723 | 38560.25 | 1.76% |
| 2024-04-26 | 45.30 | 46.17 | 0.87 | 1.92% | 45.28 | 46.40 | 35290 | 16186.80 | 0.72% |
| 2024-04-25 | 45.00 | 45.30 | 0.06 | 0.13% | 44.79 | 45.34 | 19431 | 8760.26 | 0.40% |
| 2024-04-24 | 44.91 | 45.24 | 0.34 | 0.76% | 44.53 | 45.43 | 30671 | 13833.04 | 0.63% |
| 2024-04-23 | 44.18 | 44.90 | 0.80 | 1.81% | 44.12 | 45.36 | 42791 | 19208.67 | 0.88% |
| 2024-04-22 | 43.16 | 44.10 | 0.93 | 2.15% | 43.16 | 44.69 | 37930 | 16775.62 | 0.78% |
| 2024-04-19 | 43.70 | 43.17 | -0.76 | -1.73% | 42.95 | 43.76 | 22359 | 9674.73 | 0.46% |
| 2024-04-18 | 43.65 | 43.93 | 0.09 | 0.21% | 43.26 | 44.44 | 27920 | 12271.34 | 0.57% |
| 2024-04-17 | 43.49 | 43.84 | 0.83 | 1.93% | 43.14 | 44.00 | 27140 | 11847.23 | 0.56% |
| 2024-04-16 | 44.05 | 43.01 | -1.04 | -2.36% | 42.76 | 44.06 | 34592 | 14971.91 | 0.71% |
| 2024-04-15 | 43.75 | 44.05 | 0.33 | 0.75% | 43.50 | 45.20 | 39304 | 17432.22 | 0.80% |
| 2024-04-12 | 44.58 | 43.72 | -0.77 | -1.73% | 43.71 | 45.20 | 23223 | 10278.20 | 0.48% |
| 2024-04-11 | 45.02 | 44.49 | -0.73 | -1.61% | 44.31 | 45.32 | 27659 | 12376.07 | 0.57% |
| 2024-04-10 | 46.61 | 45.22 | -1.33 | -2.86% | 45.04 | 46.65 | 24595 | 11217.38 | 0.50% |
| 2024-04-09 | 46.25 | 46.55 | 0.06 | 0.13% | 46.02 | 46.78 | 18904 | 8768.68 | 0.39% |
| 2024-04-08 | 47.99 | 46.49 | -1.54 | -3.21% | 46.49 | 48.00 | 32670 | 15279.08 | 0.67% |
| 2024-04-03 | 48.48 | 48.03 | -0.35 | -0.72% | 47.85 | 48.98 | 26922 | 12994.69 | 0.55% |
| 2024-04-02 | 49.30 | 48.38 | -0.91 | -1.85% | 48.16 | 49.30 | 34711 | 16868.64 | 0.71% |
| 2024-04-01 | 48.10 | 49.29 | 1.39 | 2.90% | 48.10 | 49.98 | 50167 | 24689.93 | 1.03% |
| 2024-03-29 | 47.70 | 47.90 | 0.21 | 0.44% | 47.51 | 48.32 | 17703 | 8470.22 | 0.36% |
| 2024-03-28 | 47.63 | 47.69 | 0.01 | 0.02% | 47.50 | 48.57 | 26351 | 12664.64 | 0.54% |
| 2024-03-27 | 48.99 | 47.68 | -1.46 | -2.97% | 47.68 | 49.20 | 21985 | 10632.97 | 0.45% |
| 2024-03-26 | 48.99 | 49.14 | 0.11 | 0.22% | 48.75 | 49.53 | 23128 | 11368.44 | 0.47% |
| 2024-03-25 | 48.65 | 49.03 | 0.17 | 0.35% | 47.97 | 49.62 | 35915 | 17576.81 | 0.74% |
| 2024-03-22 | 49.65 | 48.86 | -1.13 | -2.26% | 48.70 | 49.90 | 29872 | 14666.82 | 0.61% |
| 2024-03-21 | 50.05 | 49.99 | -0.09 | -0.18% | 49.69 | 50.80 | 29610 | 14853.44 | 0.61% |
| 2024-03-20 | 50.51 | 50.08 | -0.65 | -1.28% | 49.80 | 50.77 | 34099 | 17080.56 | 0.70% |
| 2024-03-19 | 50.20 | 50.73 | 0.30 | 0.59% | 49.90 | 51.28 | 44501 | 22621.97 | 0.91% |
| 2024-03-18 | 49.92 | 50.43 | 0.24 | 0.48% | 49.40 | 50.46 | 30939 | 15438.34 | 0.63% |
| 2024-03-15 | 50.20 | 50.19 | -0.09 | -0.18% | 49.78 | 50.98 | 29548 | 14852.44 | 0.61% |
| 2024-03-14 | 51.00 | 50.28 | -0.72 | -1.41% | 50.21 | 51.59 | 29643 | 15030.67 | 0.61% |
| 2024-03-13 | 51.01 | 51.00 | -0.34 | -0.66% | 50.66 | 51.55 | 37331 | 19039.66 | 0.76% |
| 2024-03-12 | 49.20 | 51.34 | 2.23 | 4.54% | 49.03 | 51.50 | 72108 | 36593.94 | 1.48% |
| 2024-03-11 | 47.94 | 49.11 | 1.11 | 2.31% | 47.76 | 49.15 | 35644 | 17404.22 | 0.73% |
| 2024-03-08 | 48.60 | 48.00 | -0.75 | -1.54% | 47.10 | 49.09 | 33822 | 16207.73 | 0.69% |
| 2024-03-07 | 49.42 | 48.75 | -0.63 | -1.28% | 48.75 | 49.72 | 25615 | 12581.24 | 0.52% |
| 2024-03-06 | 49.95 | 49.38 | -0.66 | -1.32% | 49.00 | 50.11 | 24750 | 12235.14 | 0.51% |
| 2024-03-05 | 49.89 | 50.04 | 0.04 | 0.08% | 49.64 | 50.30 | 28968 | 14481.05 | 0.59% |
| 2024-03-04 | 50.26 | 50.00 | -0.32 | -0.64% | 49.81 | 50.49 | 23338 | 11678.98 | 0.48% |
| 2024-03-01 | 50.20 | 50.32 | 0.10 | 0.20% | 49.80 | 50.75 | 27673 | 13911.48 | 0.57% |
| 2024-02-29 | 48.91 | 50.22 | 1.17 | 2.39% | 48.90 | 50.24 | 33745 | 16806.11 | 0.69% |
| 2024-02-28 | 50.44 | 49.05 | -1.39 | -2.76% | 49.05 | 51.43 | 42781 | 21571.15 | 0.88% |
| 2024-02-27 | 50.05 | 50.44 | 0.44 | 0.88% | 49.80 | 50.45 | 33631 | 16854.68 | 0.69% |
| 2024-02-26 | 50.51 | 50.00 | -0.50 | -0.99% | 49.69 | 50.90 | 38426 | 19280.38 | 0.79% |
| 2024-02-23 | 49.85 | 50.50 | 0.29 | 0.58% | 49.85 | 51.27 | 39402 | 19888.88 | 0.81% |
| 2024-02-22 | 49.48 | 50.21 | 0.43 | 0.86% | 49.10 | 50.21 | 39248 | 19561.52 | 0.80% |
| 2024-02-21 | 46.80 | 49.78 | 2.58 | 5.47% | 46.70 | 50.73 | 68655 | 33778.04 | 1.41% |
| 2024-02-20 | 46.51 | 47.20 | 0.31 | 0.66% | 46.35 | 47.28 | 30766 | 14386.15 | 0.63% |
| 2024-02-19 | 47.30 | 46.89 | 0.07 | 0.15% | 46.26 | 47.93 | 49118 | 23158.00 | 1.01% |
| 2024-02-08 | 46.85 | 46.82 | 0.52 | 1.12% | 45.99 | 47.18 | 44324 | 20632.87 | 0.91% |
| 2024-02-07 | 45.71 | 46.30 | 0.97 | 2.14% | 45.43 | 47.18 | 46808 | 21682.04 | 0.96% |
| 2024-02-06 | 42.37 | 45.33 | 2.74 | 6.43% | 41.90 | 45.38 | 55551 | 24485.73 | 1.14% |
| 2024-02-05 | 45.34 | 42.59 | -2.84 | -6.25% | 42.23 | 45.34 | 64473 | 28022.40 | 1.32% |
| 2024-02-02 | 47.12 | 45.43 | -1.75 | -3.71% | 43.52 | 47.80 | 48971 | 22584.88 | 1.00% |
| 2024-02-01 | 47.48 | 47.18 | -0.55 | -1.15% | 46.90 | 48.18 | 30362 | 14415.96 | 0.62% |
| 2024-01-31 | 48.95 | 47.73 | -1.27 | -2.59% | 47.73 | 49.59 | 31882 | 15521.53 | 0.65% |
| 2024-01-30 | 51.03 | 49.00 | -2.45 | -4.76% | 49.00 | 51.25 | 43115 | 21466.26 | 0.88% |
| 2024-01-29 | 51.30 | 51.45 | 0.85 | 1.68% | 51.28 | 52.84 | 58757 | 30556.62 | 1.20% |