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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 48.37 | 48.65 | 0.20 | 0.41% | 47.94 | 49.13 | 65372 | 31667.84 | 1.23% |
| 2024-05-16 | 48.40 | 48.45 | 0.50 | 1.04% | 48.25 | 49.38 | 79414 | 38717.04 | 1.49% |
| 2024-05-15 | 49.18 | 47.95 | -1.11 | -2.26% | 47.91 | 49.18 | 63461 | 30626.97 | 1.19% |
| 2024-05-14 | 48.86 | 49.06 | 0.18 | 0.37% | 48.60 | 50.35 | 83194 | 41234.64 | 1.56% |
| 2024-05-13 | 48.49 | 48.88 | 0.38 | 0.78% | 47.70 | 49.32 | 96255 | 46786.73 | 1.81% |
| 2024-05-10 | 50.05 | 48.50 | -1.91 | -3.79% | 48.40 | 50.46 | 135560 | 66581.29 | 2.55% |
| 2024-05-09 | 49.94 | 50.41 | 0.08 | 0.16% | 49.40 | 50.49 | 96035 | 48055.07 | 1.81% |
| 2024-05-08 | 50.05 | 50.33 | -0.70 | -1.37% | 49.40 | 51.07 | 138512 | 69309.93 | 2.61% |
| 2024-05-07 | 51.50 | 51.03 | -0.80 | -1.54% | 50.77 | 51.75 | 100621 | 51515.90 | 1.89% |
| 2024-05-06 | 50.10 | 51.83 | 1.79 | 3.58% | 50.10 | 52.23 | 146760 | 75248.78 | 2.76% |
| 2024-04-30 | 49.30 | 50.04 | 0.44 | 0.89% | 49.00 | 52.30 | 182058 | 92346.78 | 3.43% |
| 2024-04-29 | 48.83 | 49.60 | 0.83 | 1.70% | 48.60 | 50.01 | 160806 | 79243.45 | 3.03% |
| 2024-04-26 | 47.80 | 48.77 | 0.77 | 1.60% | 47.79 | 49.31 | 159043 | 77597.09 | 2.99% |
| 2024-04-25 | 47.78 | 48.00 | -0.78 | -1.60% | 47.66 | 48.85 | 151917 | 73058.71 | 2.86% |
| 2024-04-24 | 49.58 | 48.78 | 0.79 | 1.65% | 47.50 | 49.84 | 251066 | 121508.59 | 4.73% |
| 2024-04-23 | 43.53 | 47.99 | 4.36 | 9.99% | 43.32 | 47.99 | 184914 | 84978.20 | 3.48% |
| 2024-04-22 | 41.80 | 43.63 | 1.71 | 4.08% | 41.29 | 44.66 | 128358 | 55778.63 | 2.42% |
| 2024-04-19 | 42.68 | 41.92 | -1.19 | -2.76% | 41.69 | 43.21 | 78523 | 33126.78 | 1.48% |
| 2024-04-18 | 42.49 | 43.11 | 0.20 | 0.47% | 41.59 | 43.60 | 91712 | 39246.31 | 1.73% |
| 2024-04-17 | 43.61 | 42.91 | -0.34 | -0.79% | 42.11 | 44.04 | 121877 | 52491.50 | 2.29% |
| 2024-04-16 | 44.69 | 43.25 | -1.25 | -2.81% | 43.09 | 44.81 | 98260 | 43188.02 | 1.85% |
| 2024-04-15 | 44.00 | 44.50 | 0.69 | 1.57% | 43.15 | 45.13 | 127151 | 56364.50 | 2.39% |
| 2024-04-12 | 43.03 | 43.81 | 0.66 | 1.53% | 42.70 | 44.43 | 96574 | 42166.15 | 1.82% |
| 2024-04-11 | 43.26 | 43.15 | -0.40 | -0.92% | 42.78 | 43.98 | 71586 | 30986.49 | 1.35% |
| 2024-04-10 | 43.82 | 43.55 | -0.71 | -1.60% | 43.27 | 44.31 | 68981 | 30188.14 | 1.30% |
| 2024-04-09 | 43.99 | 44.26 | 0.61 | 1.40% | 43.41 | 44.41 | 83116 | 36527.71 | 1.57% |
| 2024-04-08 | 45.10 | 43.65 | -1.86 | -4.09% | 43.59 | 45.37 | 120373 | 53074.56 | 2.27% |
| 2024-04-03 | 45.80 | 45.51 | -0.67 | -1.45% | 45.30 | 46.93 | 155012 | 71152.73 | 2.92% |
| 2024-04-02 | 45.67 | 46.18 | 2.09 | 4.74% | 45.52 | 47.50 | 366464 | 170214.80 | 6.90% |
| 2024-04-01 | 44.09 | 44.09 | 4.01 | 10.00% | 44.08 | 44.09 | 58566 | 25821.90 | 1.10% |
| 2024-03-29 | 40.23 | 40.08 | -0.12 | -0.30% | 39.50 | 40.37 | 42539 | 16977.11 | 0.80% |
| 2024-03-28 | 39.31 | 40.20 | 0.90 | 2.29% | 39.12 | 40.60 | 54888 | 21990.97 | 1.03% |
| 2024-03-27 | 40.22 | 39.30 | -0.93 | -2.31% | 39.29 | 40.52 | 62822 | 25101.73 | 1.18% |
| 2024-03-26 | 40.58 | 40.23 | -0.34 | -0.84% | 40.10 | 40.84 | 49876 | 20125.29 | 0.94% |
| 2024-03-25 | 40.98 | 40.57 | -0.68 | -1.65% | 40.56 | 41.97 | 58925 | 24316.70 | 1.11% |
| 2024-03-22 | 42.42 | 41.25 | -1.17 | -2.76% | 40.90 | 42.42 | 78803 | 32664.63 | 1.48% |
| 2024-03-21 | 42.98 | 42.42 | -0.55 | -1.28% | 42.40 | 43.20 | 56373 | 24067.44 | 1.06% |
| 2024-03-20 | 42.70 | 42.97 | 0.20 | 0.47% | 42.52 | 43.19 | 56247 | 24124.64 | 1.06% |
| 2024-03-19 | 43.50 | 42.77 | -0.80 | -1.84% | 42.77 | 43.50 | 74220 | 31944.27 | 1.40% |
| 2024-03-18 | 43.17 | 43.57 | 0.32 | 0.74% | 42.61 | 43.62 | 99663 | 42933.83 | 1.88% |
| 2024-03-15 | 42.53 | 43.25 | 0.62 | 1.45% | 42.25 | 43.79 | 102918 | 44364.17 | 1.94% |
| 2024-03-14 | 44.00 | 42.63 | -0.63 | -1.46% | 42.23 | 44.49 | 133783 | 57664.52 | 2.52% |
| 2024-03-13 | 42.74 | 43.26 | 0.30 | 0.70% | 42.51 | 43.50 | 100899 | 43438.86 | 1.90% |
| 2024-03-12 | 41.90 | 42.96 | 0.99 | 2.36% | 41.79 | 43.25 | 111389 | 47706.00 | 2.10% |
| 2024-03-11 | 40.61 | 41.97 | 1.36 | 3.35% | 40.01 | 41.97 | 99951 | 41103.28 | 1.88% |
| 2024-03-08 | 40.50 | 40.61 | 0.21 | 0.52% | 40.16 | 41.37 | 84104 | 34195.12 | 1.58% |
| 2024-03-07 | 41.32 | 40.40 | -1.26 | -3.02% | 40.40 | 41.64 | 87793 | 35990.24 | 1.65% |
| 2024-03-06 | 42.06 | 41.66 | -0.52 | -1.23% | 41.13 | 42.24 | 84462 | 35219.81 | 1.59% |
| 2024-03-05 | 42.85 | 42.18 | -1.10 | -2.54% | 42.03 | 42.96 | 88356 | 37513.46 | 1.66% |
| 2024-03-04 | 41.87 | 43.28 | 0.68 | 1.60% | 41.87 | 44.01 | 121534 | 52293.32 | 2.29% |
| 2024-03-01 | 42.81 | 42.60 | -0.31 | -0.72% | 42.15 | 43.10 | 91382 | 38862.25 | 1.72% |
| 2024-02-29 | 41.49 | 42.91 | 0.97 | 2.31% | 41.41 | 43.10 | 108622 | 46087.68 | 2.05% |
| 2024-02-28 | 43.99 | 41.94 | -1.45 | -3.34% | 41.88 | 45.02 | 173680 | 76159.50 | 3.27% |
| 2024-02-27 | 42.40 | 43.39 | 0.70 | 1.64% | 42.10 | 43.39 | 99888 | 42649.99 | 1.88% |
| 2024-02-26 | 42.38 | 42.69 | -0.11 | -0.26% | 42.20 | 43.59 | 139386 | 59585.21 | 2.62% |
| 2024-02-23 | 42.26 | 42.80 | 0.55 | 1.30% | 41.55 | 42.80 | 116504 | 49197.84 | 2.19% |
| 2024-02-22 | 41.02 | 42.25 | 0.72 | 1.73% | 41.02 | 42.28 | 120333 | 50366.02 | 2.27% |
| 2024-02-21 | 41.02 | 41.53 | 0.04 | 0.10% | 40.82 | 42.45 | 169460 | 70600.45 | 3.19% |
| 2024-02-20 | 41.00 | 41.49 | 1.67 | 4.19% | 41.00 | 43.15 | 281005 | 117963.39 | 5.29% |
| 2024-02-19 | 40.20 | 39.82 | -0.30 | -0.75% | 38.58 | 40.60 | 167960 | 66474.69 | 3.16% |
| 2024-02-08 | 39.00 | 40.12 | 0.80 | 2.03% | 38.35 | 40.36 | 236808 | 93829.01 | 4.46% |
| 2024-02-07 | 38.10 | 39.32 | 2.91 | 7.99% | 38.10 | 40.05 | 246229 | 97685.05 | 4.64% |