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 | 44.41 | 44.53 | 0.76 | 1.74% | 43.92 | 45.30 | 590214 | 263443.81 | 4.06% |
| 2024-05-15 | 44.01 | 43.77 | -0.46 | -1.04% | 43.53 | 44.53 | 311629 | 137063.97 | 2.14% |
| 2024-05-14 | 43.86 | 44.23 | 0.64 | 1.47% | 43.44 | 44.38 | 351395 | 154610.89 | 2.42% |
| 2024-05-13 | 44.10 | 43.59 | -0.91 | -2.04% | 43.42 | 44.58 | 377971 | 165977.64 | 2.60% |
| 2024-05-10 | 46.30 | 44.50 | -2.00 | -4.30% | 44.31 | 46.35 | 623749 | 280001.03 | 4.29% |
| 2024-05-09 | 46.11 | 46.50 | 0.41 | 0.89% | 45.55 | 46.50 | 447618 | 206311.81 | 3.08% |
| 2024-05-08 | 46.02 | 46.09 | -0.19 | -0.41% | 45.56 | 46.73 | 352290 | 162508.12 | 2.42% |
| 2024-05-07 | 47.30 | 46.28 | -0.93 | -1.97% | 45.92 | 47.66 | 549856 | 256749.28 | 3.78% |
| 2024-05-06 | 48.62 | 47.21 | -0.47 | -0.99% | 46.88 | 48.65 | 533740 | 254344.31 | 3.67% |
| 2024-04-30 | 48.00 | 47.68 | -0.09 | -0.19% | 46.79 | 48.66 | 716256 | 341888.44 | 4.92% |
| 2024-04-29 | 47.14 | 47.77 | 1.18 | 2.53% | 46.88 | 48.22 | 732785 | 348454.31 | 5.04% |
| 2024-04-26 | 44.81 | 46.59 | 2.40 | 5.43% | 44.81 | 47.00 | 857434 | 397427.94 | 5.89% |
| 2024-04-25 | 43.79 | 44.19 | -0.02 | -0.05% | 43.58 | 44.82 | 425567 | 188277.70 | 2.93% |
| 2024-04-24 | 42.40 | 44.21 | 2.33 | 5.56% | 42.12 | 44.44 | 692655 | 300998.97 | 4.76% |
| 2024-04-23 | 42.88 | 41.88 | -0.63 | -1.48% | 41.80 | 43.12 | 450558 | 190748.00 | 3.10% |
| 2024-04-22 | 42.20 | 42.51 | -2.16 | -4.84% | 41.93 | 42.98 | 718340 | 305410.31 | 4.94% |
| 2024-04-19 | 46.35 | 44.67 | -2.08 | -4.45% | 44.31 | 46.69 | 769633 | 347656.25 | 5.29% |
| 2024-04-18 | 47.18 | 46.75 | -1.24 | -2.58% | 46.22 | 47.89 | 799053 | 375534.28 | 5.49% |
| 2024-04-17 | 46.53 | 47.99 | 1.98 | 4.30% | 45.80 | 48.00 | 896397 | 422233.00 | 6.16% |
| 2024-04-16 | 45.10 | 46.01 | 0.41 | 0.90% | 44.85 | 47.37 | 894511 | 413338.44 | 6.15% |
| 2024-04-15 | 45.02 | 45.60 | 0.60 | 1.33% | 44.73 | 46.19 | 582599 | 265566.81 | 4.01% |
| 2024-04-12 | 45.04 | 45.00 | 0.62 | 1.40% | 45.00 | 46.19 | 592906 | 270165.38 | 4.08% |
| 2024-04-11 | 43.96 | 44.38 | 0.45 | 1.02% | 43.95 | 45.17 | 482854 | 215906.72 | 3.32% |
| 2024-04-10 | 45.40 | 43.93 | -1.55 | -3.41% | 43.71 | 45.40 | 460364 | 204088.88 | 3.17% |
| 2024-04-09 | 45.90 | 45.48 | -0.42 | -0.92% | 44.68 | 46.07 | 478818 | 216292.30 | 3.29% |
| 2024-04-08 | 45.80 | 45.90 | -0.15 | -0.33% | 45.79 | 46.90 | 412734 | 191185.31 | 2.84% |
| 2024-04-03 | 47.25 | 46.05 | -1.49 | -3.13% | 45.89 | 47.45 | 576502 | 267373.47 | 3.96% |
| 2024-04-02 | 48.75 | 47.54 | -1.35 | -2.76% | 47.18 | 49.06 | 576369 | 275705.06 | 3.96% |
| 2024-04-01 | 48.35 | 48.89 | 1.14 | 2.39% | 47.98 | 49.50 | 690567 | 337337.72 | 4.75% |
| 2024-03-29 | 48.37 | 47.75 | -1.12 | -2.29% | 46.85 | 48.49 | 688075 | 327508.31 | 4.73% |
| 2024-03-28 | 47.30 | 48.87 | 1.82 | 3.87% | 47.12 | 49.92 | 1103207 | 536331.38 | 7.58% |
| 2024-03-27 | 48.71 | 47.05 | -1.72 | -3.53% | 46.88 | 49.17 | 930351 | 445152.50 | 6.40% |
| 2024-03-26 | 51.63 | 48.77 | -3.00 | -5.79% | 48.38 | 52.93 | 1458728 | 733045.12 | 10.03% |
| 2024-03-25 | 54.00 | 51.77 | -2.32 | -4.29% | 51.77 | 54.37 | 1118744 | 595066.38 | 7.69% |
| 2024-03-22 | 52.30 | 54.09 | 1.83 | 3.50% | 52.30 | 54.68 | 1408077 | 757253.81 | 9.68% |
| 2024-03-21 | 53.08 | 52.26 | -1.16 | -2.17% | 52.18 | 54.02 | 803350 | 424977.00 | 5.52% |
| 2024-03-20 | 52.30 | 53.42 | 0.99 | 1.89% | 52.30 | 54.93 | 1173258 | 631305.44 | 8.07% |
| 2024-03-19 | 52.80 | 52.43 | -0.87 | -1.63% | 52.08 | 54.10 | 874828 | 462180.09 | 6.01% |
| 2024-03-18 | 52.30 | 53.30 | 0.84 | 1.60% | 51.98 | 53.71 | 1177212 | 623533.31 | 8.09% |
| 2024-03-15 | 52.03 | 52.46 | 0.16 | 0.31% | 50.87 | 52.55 | 873247 | 451964.16 | 6.00% |
| 2024-03-14 | 50.60 | 52.30 | 0.68 | 1.32% | 50.59 | 53.07 | 1183551 | 617045.00 | 8.14% |
| 2024-03-13 | 54.02 | 51.62 | -1.58 | -2.97% | 51.56 | 54.24 | 1224540 | 643711.62 | 8.42% |
| 2024-03-12 | 54.90 | 53.20 | -1.92 | -3.48% | 52.70 | 54.97 | 1183153 | 633994.12 | 8.13% |
| 2024-03-11 | 51.80 | 55.12 | 1.97 | 3.71% | 51.60 | 55.12 | 1426591 | 767078.94 | 9.81% |
| 2024-03-08 | 52.60 | 53.15 | 1.08 | 2.07% | 51.76 | 53.58 | 1186345 | 626089.75 | 8.16% |
| 2024-03-07 | 54.01 | 52.07 | -2.43 | -4.46% | 51.80 | 54.65 | 1465635 | 777501.00 | 10.08% |
| 2024-03-06 | 52.10 | 54.50 | 1.56 | 2.95% | 51.68 | 55.40 | 1713586 | 917270.75 | 11.78% |
| 2024-03-05 | 52.59 | 52.94 | -0.98 | -1.82% | 51.80 | 56.80 | 1858704 | 998161.50 | 12.78% |
| 2024-03-04 | 54.80 | 53.92 | 0.42 | 0.79% | 51.87 | 54.80 | 1862161 | 997766.62 | 12.80% |
| 2024-03-01 | 48.95 | 53.50 | 3.79 | 7.62% | 48.71 | 54.00 | 2145321 | 1105400.38 | 14.75% |
| 2024-02-29 | 48.56 | 49.71 | 2.15 | 4.52% | 47.80 | 51.36 | 2348190 | 1162674.12 | 16.14% |
| 2024-02-28 | 50.21 | 47.56 | 1.70 | 3.71% | 47.54 | 50.45 | 2620772 | 1292021.50 | 18.02% |
| 2024-02-27 | 41.07 | 45.86 | 4.17 | 10.00% | 40.80 | 45.86 | 895780 | 389297.50 | 6.16% |
| 2024-02-26 | 39.47 | 41.69 | 2.37 | 6.03% | 39.18 | 42.80 | 1141289 | 472385.53 | 7.85% |
| 2024-02-23 | 39.73 | 39.32 | 0.18 | 0.46% | 38.86 | 39.87 | 901236 | 354998.09 | 6.20% |
| 2024-02-22 | 38.50 | 39.14 | 3.02 | 8.36% | 38.49 | 39.73 | 1201170 | 472250.88 | 8.26% |
| 2024-02-21 | 35.86 | 36.12 | -0.46 | -1.26% | 35.71 | 37.10 | 497427 | 180846.08 | 3.42% |
| 2024-02-20 | 36.90 | 36.58 | -0.82 | -2.19% | 36.48 | 37.45 | 683703 | 252505.94 | 4.70% |
| 2024-02-19 | 36.01 | 37.40 | 3.40 | 10.00% | 35.18 | 37.40 | 865297 | 313289.94 | 5.95% |
| 2024-02-08 | 33.20 | 34.00 | 1.35 | 4.13% | 33.18 | 34.25 | 420773 | 142124.78 | 2.89% |
| 2024-02-07 | 32.30 | 32.65 | 0.25 | 0.77% | 32.10 | 33.38 | 405647 | 133151.27 | 2.79% |