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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 43.70 | 44.06 | 0.37 | 0.85% | 42.86 | 44.36 | 38630 | 16894.23 | 0.79% |
| 2024-05-09 | 42.80 | 43.69 | 0.85 | 1.98% | 42.70 | 44.10 | 39612 | 17192.20 | 0.81% |
| 2024-05-08 | 44.55 | 42.84 | -2.13 | -4.74% | 42.80 | 45.50 | 49709 | 21559.25 | 1.02% |
| 2024-05-07 | 45.88 | 44.97 | -1.03 | -2.24% | 44.81 | 46.00 | 34743 | 15659.55 | 0.71% |
| 2024-05-06 | 47.42 | 46.00 | -0.37 | -0.80% | 45.50 | 47.42 | 53170 | 24522.76 | 1.09% |
| 2024-04-30 | 47.80 | 46.37 | -1.15 | -2.42% | 46.10 | 48.25 | 61420 | 28883.80 | 1.26% |
| 2024-04-29 | 46.10 | 47.52 | 2.84 | 6.36% | 46.00 | 47.96 | 78813 | 37016.67 | 1.62% |
| 2024-04-26 | 43.22 | 44.68 | 1.46 | 3.38% | 43.22 | 44.94 | 50550 | 22497.65 | 1.04% |
| 2024-04-25 | 43.85 | 43.22 | -0.68 | -1.55% | 43.21 | 44.19 | 30154 | 13155.36 | 0.62% |
| 2024-04-24 | 42.50 | 43.90 | 2.87 | 6.99% | 42.43 | 44.58 | 71417 | 31104.51 | 1.47% |
| 2024-04-23 | 41.32 | 41.03 | -0.14 | -0.34% | 40.36 | 41.75 | 23932 | 9796.80 | 0.49% |
| 2024-04-22 | 41.36 | 41.17 | -0.46 | -1.10% | 40.95 | 42.06 | 25263 | 10466.76 | 0.52% |
| 2024-04-19 | 42.00 | 41.63 | -0.41 | -0.98% | 40.86 | 42.19 | 33726 | 13939.07 | 0.69% |
| 2024-04-18 | 39.78 | 42.04 | 1.86 | 4.63% | 39.43 | 42.78 | 84563 | 35277.49 | 1.74% |
| 2024-04-17 | 41.11 | 40.18 | -0.96 | -2.33% | 39.32 | 41.43 | 82070 | 32771.52 | 1.68% |
| 2024-04-16 | 41.22 | 41.14 | -0.66 | -1.58% | 40.90 | 41.90 | 38571 | 15902.85 | 0.79% |
| 2024-04-15 | 40.96 | 41.80 | 0.80 | 1.95% | 40.60 | 41.94 | 33936 | 14110.58 | 0.70% |
| 2024-04-12 | 41.08 | 41.00 | 0.00 | 0.00% | 40.88 | 41.82 | 25409 | 10479.06 | 0.52% |
| 2024-04-11 | 40.84 | 41.00 | -0.18 | -0.44% | 40.20 | 41.35 | 34680 | 14147.79 | 0.71% |
| 2024-04-10 | 41.06 | 41.18 | -0.22 | -0.53% | 40.44 | 41.46 | 44913 | 18373.80 | 0.92% |
| 2024-04-09 | 41.23 | 41.40 | -0.24 | -0.58% | 40.82 | 41.56 | 24940 | 10264.33 | 0.51% |
| 2024-04-08 | 38.82 | 41.64 | 0.47 | 1.14% | 38.82 | 42.41 | 65375 | 27265.35 | 1.34% |
| 2024-04-03 | 42.32 | 41.17 | -1.88 | -4.37% | 40.82 | 42.57 | 66623 | 27472.70 | 1.37% |
| 2024-04-02 | 44.50 | 43.05 | -1.12 | -2.54% | 42.29 | 44.50 | 39557 | 16974.25 | 0.81% |
| 2024-04-01 | 42.84 | 44.17 | 1.22 | 2.84% | 42.14 | 44.30 | 59457 | 26012.36 | 1.22% |
| 2024-03-29 | 44.00 | 42.95 | -0.53 | -1.22% | 42.14 | 44.45 | 39810 | 17193.90 | 0.82% |
| 2024-03-28 | 42.80 | 43.48 | 0.34 | 0.79% | 42.80 | 43.78 | 41518 | 18036.79 | 0.85% |
| 2024-03-27 | 43.86 | 43.14 | -0.72 | -1.64% | 42.85 | 43.91 | 45507 | 19723.58 | 0.93% |
| 2024-03-26 | 41.87 | 43.86 | 2.24 | 5.38% | 41.44 | 44.10 | 81710 | 35092.29 | 1.68% |
| 2024-03-25 | 41.36 | 41.62 | -0.12 | -0.29% | 41.30 | 42.84 | 42947 | 18060.70 | 0.88% |
| 2024-03-22 | 42.22 | 41.74 | -0.66 | -1.56% | 41.36 | 42.30 | 30747 | 12835.01 | 0.63% |
| 2024-03-21 | 43.46 | 42.40 | -1.17 | -2.69% | 42.30 | 43.46 | 33963 | 14488.59 | 0.70% |
| 2024-03-20 | 43.23 | 43.57 | -0.06 | -0.14% | 43.10 | 43.81 | 29214 | 12700.67 | 0.60% |
| 2024-03-19 | 45.20 | 43.63 | -1.60 | -3.54% | 43.40 | 45.20 | 52480 | 23020.90 | 1.08% |
| 2024-03-18 | 45.33 | 45.23 | 0.53 | 1.19% | 43.90 | 45.33 | 53521 | 23828.30 | 1.10% |
| 2024-03-15 | 45.09 | 44.70 | -0.30 | -0.67% | 44.00 | 45.09 | 37027 | 16485.16 | 0.76% |
| 2024-03-14 | 45.79 | 45.00 | -0.69 | -1.51% | 44.85 | 46.07 | 28180 | 12745.03 | 0.58% |
| 2024-03-13 | 45.15 | 45.69 | 0.69 | 1.53% | 44.51 | 46.11 | 57281 | 26175.61 | 1.18% |
| 2024-03-12 | 44.57 | 45.00 | 0.35 | 0.78% | 44.23 | 45.79 | 47230 | 21356.20 | 0.97% |
| 2024-03-11 | 41.77 | 44.65 | 2.79 | 6.67% | 41.77 | 44.66 | 67052 | 29502.94 | 1.38% |
| 2024-03-08 | 41.92 | 41.86 | 0.06 | 0.14% | 40.36 | 42.09 | 50977 | 21022.46 | 1.05% |
| 2024-03-07 | 42.80 | 41.80 | -1.01 | -2.36% | 41.62 | 43.12 | 45237 | 19090.04 | 0.93% |
| 2024-03-06 | 42.58 | 42.81 | 0.42 | 0.99% | 42.15 | 43.54 | 46861 | 20038.13 | 0.96% |
| 2024-03-05 | 42.99 | 42.39 | -0.89 | -2.06% | 41.62 | 43.00 | 63342 | 26707.69 | 1.30% |
| 2024-03-04 | 43.43 | 43.28 | -0.22 | -0.51% | 42.00 | 43.57 | 47730 | 20513.38 | 0.98% |
| 2024-03-01 | 44.27 | 43.50 | -1.06 | -2.38% | 42.34 | 44.58 | 100817 | 43460.63 | 2.07% |
| 2024-02-29 | 43.58 | 44.56 | 0.75 | 1.71% | 43.32 | 44.56 | 45546 | 19988.32 | 0.93% |
| 2024-02-28 | 46.49 | 43.81 | -2.79 | -5.99% | 43.80 | 46.49 | 49882 | 22329.87 | 1.02% |
| 2024-02-27 | 46.70 | 46.60 | 0.90 | 1.97% | 45.60 | 46.88 | 32216 | 14915.68 | 0.66% |
| 2024-02-26 | 45.18 | 45.70 | 1.23 | 2.77% | 45.12 | 46.92 | 39303 | 18151.96 | 0.81% |
| 2024-02-23 | 44.54 | 44.47 | 0.50 | 1.14% | 43.12 | 45.18 | 35801 | 15830.98 | 0.73% |
| 2024-02-22 | 44.07 | 43.97 | -0.18 | -0.41% | 43.87 | 45.40 | 27372 | 12206.09 | 0.56% |
| 2024-02-21 | 43.00 | 44.15 | 0.40 | 0.91% | 42.44 | 46.01 | 53170 | 23830.84 | 1.09% |
| 2024-02-20 | 44.51 | 43.75 | -1.03 | -2.30% | 41.61 | 44.51 | 86914 | 37127.35 | 1.78% |
| 2024-02-19 | 47.10 | 44.78 | -2.32 | -4.93% | 44.20 | 47.79 | 57614 | 26121.19 | 1.18% |
| 2024-02-08 | 47.27 | 47.10 | -0.26 | -0.55% | 46.59 | 49.49 | 68806 | 33015.57 | 1.41% |
| 2024-02-07 | 43.90 | 47.36 | 3.34 | 7.59% | 43.90 | 47.98 | 72807 | 34221.11 | 1.49% |
| 2024-02-06 | 40.61 | 44.02 | 3.00 | 7.31% | 39.69 | 45.09 | 51118 | 22030.24 | 1.05% |
| 2024-02-05 | 40.43 | 41.02 | 0.26 | 0.64% | 39.00 | 41.87 | 45007 | 18251.24 | 0.92% |
| 2024-02-02 | 41.78 | 40.76 | -0.94 | -2.25% | 39.33 | 41.78 | 37398 | 15141.15 | 0.77% |