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 | 45.07 | 45.40 | 0.74 | 1.66% | 45.07 | 46.38 | 35931 | 16430.34 | 1.77% |
| 2024-05-08 | 46.40 | 44.66 | -2.24 | -4.78% | 44.59 | 46.50 | 35608 | 16128.93 | 1.76% |
| 2024-05-07 | 45.87 | 46.90 | 1.34 | 2.94% | 45.16 | 47.38 | 57273 | 26541.10 | 2.83% |
| 2024-05-06 | 43.03 | 45.56 | 2.96 | 6.95% | 43.03 | 46.21 | 61903 | 27841.34 | 3.05% |
| 2024-04-30 | 44.00 | 42.60 | -1.27 | -2.89% | 42.60 | 44.38 | 30288 | 13106.76 | 1.49% |
| 2024-04-29 | 42.65 | 43.87 | 1.83 | 4.35% | 42.16 | 44.79 | 53941 | 23633.62 | 2.66% |
| 2024-04-26 | 40.40 | 42.04 | 1.54 | 3.80% | 40.03 | 42.28 | 60198 | 24940.04 | 2.97% |
| 2024-04-25 | 40.15 | 40.50 | -0.36 | -0.88% | 40.05 | 41.40 | 28809 | 11749.96 | 1.42% |
| 2024-04-24 | 41.28 | 40.86 | -1.04 | -2.48% | 39.00 | 41.43 | 63328 | 25362.01 | 3.12% |
| 2024-04-23 | 42.32 | 41.90 | -0.43 | -1.02% | 41.29 | 43.19 | 48806 | 20543.99 | 2.41% |
| 2024-04-22 | 42.45 | 42.33 | -0.45 | -1.05% | 41.50 | 43.40 | 38217 | 16145.40 | 1.89% |
| 2024-04-19 | 40.68 | 42.78 | 1.53 | 3.71% | 40.20 | 42.98 | 65674 | 27550.73 | 3.24% |
| 2024-04-18 | 41.47 | 41.25 | -0.83 | -1.97% | 39.71 | 41.94 | 56298 | 23105.35 | 2.78% |
| 2024-04-17 | 41.60 | 42.08 | 1.20 | 2.94% | 41.32 | 43.59 | 97330 | 41297.85 | 4.80% |
| 2024-04-16 | 41.99 | 40.88 | -1.29 | -3.06% | 39.18 | 41.99 | 57150 | 22912.86 | 2.82% |
| 2024-04-15 | 43.68 | 42.17 | -1.50 | -3.43% | 41.27 | 44.83 | 69768 | 29916.05 | 3.44% |
| 2024-04-12 | 45.99 | 43.67 | -1.94 | -4.25% | 42.90 | 46.33 | 101838 | 44651.23 | 5.02% |
| 2024-04-11 | 47.77 | 45.61 | -2.19 | -4.58% | 45.08 | 48.04 | 105050 | 48413.49 | 5.18% |
| 2024-04-10 | 47.23 | 47.80 | 1.83 | 3.98% | 45.97 | 50.50 | 128252 | 61594.65 | 6.33% |
| 2024-04-09 | 41.37 | 45.97 | 4.18 | 10.00% | 41.00 | 45.97 | 102905 | 45068.57 | 5.08% |
| 2024-04-08 | 38.63 | 41.79 | 3.17 | 8.21% | 38.48 | 42.28 | 115640 | 46829.62 | 5.71% |
| 2024-04-03 | 36.41 | 38.62 | 1.89 | 5.15% | 36.35 | 39.12 | 74483 | 28548.64 | 3.67% |
| 2024-04-02 | 36.04 | 36.73 | 0.73 | 2.03% | 35.61 | 37.10 | 38828 | 14167.38 | 1.92% |
| 2024-04-01 | 34.75 | 36.00 | 1.33 | 3.84% | 34.75 | 36.25 | 22222 | 7962.89 | 1.10% |
| 2024-03-29 | 33.69 | 34.67 | 0.94 | 2.79% | 33.68 | 35.20 | 26208 | 9072.17 | 1.29% |
| 2024-03-28 | 33.54 | 33.73 | 0.18 | 0.54% | 33.48 | 34.31 | 20780 | 7058.61 | 1.03% |
| 2024-03-27 | 35.40 | 33.55 | -1.87 | -5.28% | 33.50 | 35.40 | 22870 | 7857.72 | 1.13% |
| 2024-03-26 | 34.12 | 35.42 | 1.42 | 4.18% | 33.94 | 36.29 | 35984 | 12580.46 | 1.78% |
| 2024-03-25 | 35.70 | 34.00 | -1.76 | -4.92% | 33.93 | 35.70 | 26955 | 9331.87 | 1.33% |
| 2024-03-22 | 37.60 | 35.76 | -1.98 | -5.25% | 35.73 | 37.72 | 26788 | 9759.53 | 1.32% |
| 2024-03-21 | 38.30 | 37.74 | -0.52 | -1.36% | 37.53 | 38.47 | 16032 | 6083.32 | 0.79% |
| 2024-03-20 | 38.19 | 38.26 | 0.13 | 0.34% | 37.89 | 38.73 | 15457 | 5915.05 | 0.76% |
| 2024-03-19 | 38.57 | 38.13 | -0.49 | -1.27% | 38.07 | 38.88 | 17490 | 6708.28 | 0.86% |
| 2024-03-18 | 38.20 | 38.62 | 0.72 | 1.90% | 37.84 | 38.62 | 23514 | 9006.64 | 1.16% |
| 2024-03-15 | 37.70 | 37.90 | -0.13 | -0.34% | 37.05 | 37.99 | 19023 | 7128.11 | 0.94% |
| 2024-03-14 | 38.55 | 38.03 | -0.65 | -1.68% | 37.44 | 38.90 | 19186 | 7320.02 | 0.95% |
| 2024-03-13 | 38.66 | 38.68 | 0.00 | 0.00% | 38.03 | 38.87 | 23813 | 9165.26 | 1.17% |
| 2024-03-12 | 38.50 | 38.68 | 0.15 | 0.39% | 38.25 | 39.16 | 32831 | 12675.56 | 1.62% |
| 2024-03-11 | 35.90 | 38.53 | 2.66 | 7.42% | 35.90 | 39.00 | 48755 | 18397.01 | 2.41% |
| 2024-03-08 | 36.00 | 35.87 | -0.18 | -0.50% | 35.44 | 36.70 | 16991 | 6096.44 | 0.84% |
| 2024-03-07 | 37.00 | 36.05 | -0.67 | -1.82% | 36.05 | 37.15 | 23072 | 8454.01 | 1.14% |
| 2024-03-06 | 36.18 | 36.72 | 0.44 | 1.21% | 35.71 | 36.96 | 22465 | 8185.71 | 1.11% |
| 2024-03-05 | 37.00 | 36.28 | -0.77 | -2.08% | 36.05 | 37.00 | 21124 | 7673.71 | 1.04% |
| 2024-03-04 | 37.59 | 37.05 | -0.53 | -1.41% | 36.81 | 38.19 | 18705 | 6965.88 | 0.92% |
| 2024-03-01 | 38.00 | 37.58 | -0.25 | -0.66% | 37.26 | 38.19 | 21165 | 7976.18 | 1.04% |
| 2024-02-29 | 36.03 | 37.83 | 1.60 | 4.42% | 35.87 | 37.86 | 40678 | 15035.56 | 2.01% |
| 2024-02-28 | 37.70 | 36.23 | -1.50 | -3.98% | 36.20 | 39.37 | 42042 | 15999.75 | 2.07% |
| 2024-02-27 | 36.91 | 37.73 | 0.83 | 2.25% | 36.60 | 37.75 | 22528 | 8376.98 | 1.11% |
| 2024-02-26 | 36.49 | 36.90 | 0.44 | 1.21% | 36.36 | 37.36 | 29511 | 10882.71 | 1.46% |
| 2024-02-23 | 36.58 | 36.46 | 0.27 | 0.75% | 35.83 | 36.79 | 23447 | 8495.92 | 1.16% |
| 2024-02-22 | 35.84 | 36.19 | 0.17 | 0.47% | 35.80 | 36.56 | 17996 | 6488.82 | 0.89% |
| 2024-02-21 | 35.56 | 36.02 | 0.17 | 0.47% | 35.30 | 37.32 | 28872 | 10496.28 | 1.42% |
| 2024-02-20 | 35.86 | 35.85 | -0.39 | -1.08% | 34.98 | 36.26 | 20441 | 7243.57 | 1.01% |
| 2024-02-19 | 38.00 | 36.24 | -1.01 | -2.71% | 35.97 | 38.00 | 28247 | 10351.41 | 1.39% |
| 2024-02-08 | 34.40 | 37.25 | 2.79 | 8.10% | 33.92 | 37.87 | 44722 | 16486.56 | 2.21% |
| 2024-02-07 | 31.85 | 34.46 | 2.72 | 8.57% | 31.57 | 34.50 | 48596 | 16391.59 | 2.40% |
| 2024-02-06 | 29.60 | 31.74 | 2.09 | 7.05% | 28.52 | 32.30 | 38761 | 11803.15 | 1.91% |
| 2024-02-05 | 32.00 | 29.65 | -2.47 | -7.69% | 28.91 | 32.00 | 46064 | 13691.77 | 2.27% |
| 2024-02-02 | 34.10 | 32.12 | -1.95 | -5.72% | 30.72 | 34.40 | 40373 | 13154.59 | 1.99% |
| 2024-02-01 | 34.35 | 34.07 | -0.50 | -1.45% | 33.65 | 34.95 | 26805 | 9170.14 | 1.32% |
| 2024-01-31 | 36.24 | 34.57 | -1.67 | -4.61% | 34.35 | 37.35 | 31583 | 11231.53 | 1.56% |