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 | 43.80 | 42.60 | -1.03 | -2.36% | 42.40 | 43.86 | 51647 | 22122.60 | 2.46% |
| 2024-05-09 | 42.76 | 43.63 | 0.79 | 1.84% | 42.67 | 44.06 | 57628 | 25182.98 | 2.74% |
| 2024-05-08 | 44.00 | 42.84 | -1.29 | -2.92% | 42.74 | 44.00 | 61043 | 26340.75 | 2.90% |
| 2024-05-07 | 43.99 | 44.13 | 0.24 | 0.55% | 43.46 | 44.49 | 90504 | 39803.75 | 4.30% |
| 2024-05-06 | 41.61 | 43.89 | 2.91 | 7.10% | 41.61 | 45.08 | 134506 | 59131.23 | 6.40% |
| 2024-04-30 | 41.89 | 40.98 | -0.57 | -1.37% | 40.82 | 43.18 | 90222 | 37624.16 | 4.29% |
| 2024-04-29 | 42.39 | 41.55 | -1.63 | -3.77% | 40.55 | 42.88 | 105932 | 43863.27 | 5.04% |
| 2024-04-26 | 42.17 | 43.18 | 1.00 | 2.37% | 42.08 | 43.80 | 46042 | 19862.57 | 2.19% |
| 2024-04-25 | 43.23 | 42.18 | -1.06 | -2.45% | 41.95 | 43.30 | 41497 | 17604.18 | 1.97% |
| 2024-04-24 | 41.90 | 43.24 | 1.37 | 3.27% | 41.90 | 43.37 | 40921 | 17539.65 | 1.95% |
| 2024-04-23 | 41.98 | 41.87 | -0.03 | -0.07% | 41.35 | 42.27 | 25392 | 10601.06 | 1.21% |
| 2024-04-22 | 42.50 | 41.90 | -1.28 | -2.96% | 41.80 | 43.06 | 36034 | 15229.35 | 1.71% |
| 2024-04-19 | 44.30 | 43.18 | -1.63 | -3.64% | 42.76 | 44.70 | 35134 | 15245.03 | 1.67% |
| 2024-04-18 | 43.98 | 44.81 | 0.97 | 2.21% | 43.09 | 45.96 | 47544 | 21362.98 | 2.26% |
| 2024-04-17 | 42.30 | 43.84 | 2.46 | 5.94% | 42.13 | 43.85 | 44067 | 19021.56 | 2.10% |
| 2024-04-16 | 43.10 | 41.38 | -2.01 | -4.63% | 41.26 | 43.49 | 34947 | 14708.88 | 1.66% |
| 2024-04-15 | 44.11 | 43.39 | -0.70 | -1.59% | 42.33 | 44.95 | 31630 | 13760.93 | 1.50% |
| 2024-04-12 | 44.39 | 44.09 | -0.28 | -0.63% | 43.71 | 44.98 | 19838 | 8765.65 | 0.94% |
| 2024-04-11 | 44.25 | 44.37 | 0.08 | 0.18% | 43.60 | 44.74 | 23857 | 10550.75 | 1.13% |
| 2024-04-10 | 45.78 | 44.29 | -1.67 | -3.63% | 44.00 | 45.78 | 24555 | 10967.39 | 1.17% |
| 2024-04-09 | 45.08 | 45.96 | 1.03 | 2.29% | 44.50 | 45.99 | 25097 | 11355.78 | 1.19% |
| 2024-04-08 | 45.00 | 44.93 | -0.16 | -0.35% | 44.78 | 45.88 | 25029 | 11326.32 | 1.19% |
| 2024-04-03 | 45.65 | 45.09 | -0.51 | -1.12% | 44.66 | 46.21 | 27718 | 12559.96 | 1.32% |
| 2024-04-02 | 46.70 | 45.60 | -1.38 | -2.94% | 45.31 | 46.95 | 33005 | 15102.47 | 1.57% |
| 2024-04-01 | 46.13 | 46.98 | 1.42 | 3.12% | 45.86 | 47.71 | 38007 | 17794.96 | 1.81% |
| 2024-03-29 | 47.91 | 45.56 | -1.17 | -2.50% | 44.70 | 48.00 | 50838 | 23282.35 | 2.42% |
| 2024-03-28 | 46.18 | 46.73 | 0.47 | 1.02% | 46.02 | 47.76 | 33889 | 15875.42 | 1.61% |
| 2024-03-27 | 48.17 | 46.26 | -1.92 | -3.99% | 46.11 | 48.17 | 18571 | 8756.87 | 0.88% |
| 2024-03-26 | 47.10 | 48.18 | 1.15 | 2.45% | 46.68 | 48.55 | 33466 | 16022.50 | 1.59% |
| 2024-03-25 | 49.20 | 47.03 | -2.21 | -4.49% | 47.01 | 49.20 | 51010 | 24492.67 | 2.43% |
| 2024-03-22 | 51.23 | 49.24 | -1.99 | -3.88% | 48.61 | 51.23 | 51732 | 25505.20 | 2.46% |
| 2024-03-21 | 51.63 | 51.23 | 0.12 | 0.23% | 50.97 | 52.18 | 26959 | 13871.88 | 1.28% |
| 2024-03-20 | 51.37 | 51.11 | -0.64 | -1.24% | 50.77 | 52.02 | 19479 | 9980.37 | 0.93% |
| 2024-03-19 | 52.36 | 51.75 | -1.20 | -2.27% | 51.73 | 53.76 | 35408 | 18637.75 | 1.68% |
| 2024-03-18 | 52.58 | 52.95 | 0.86 | 1.65% | 51.12 | 53.18 | 36562 | 19179.55 | 1.74% |
| 2024-03-15 | 51.32 | 52.09 | 0.76 | 1.48% | 50.50 | 52.13 | 31995 | 16443.13 | 1.52% |
| 2024-03-14 | 51.02 | 51.33 | -0.36 | -0.70% | 50.86 | 52.45 | 24572 | 12661.54 | 1.17% |
| 2024-03-13 | 50.60 | 51.69 | 1.28 | 2.54% | 50.27 | 52.38 | 51400 | 26344.84 | 2.44% |
| 2024-03-12 | 48.74 | 50.41 | 1.67 | 3.43% | 48.51 | 50.70 | 37813 | 18784.47 | 1.80% |
| 2024-03-11 | 46.94 | 48.74 | 1.74 | 3.70% | 46.65 | 48.86 | 37956 | 18151.41 | 1.81% |
| 2024-03-08 | 47.70 | 47.00 | -0.75 | -1.57% | 46.60 | 48.10 | 34744 | 16357.22 | 1.65% |
| 2024-03-07 | 49.68 | 47.75 | -1.79 | -3.61% | 47.75 | 50.50 | 25699 | 12589.84 | 1.22% |
| 2024-03-06 | 48.56 | 49.54 | 0.67 | 1.37% | 48.46 | 50.88 | 30661 | 15167.47 | 1.46% |
| 2024-03-05 | 47.73 | 48.87 | 0.94 | 1.96% | 47.73 | 49.34 | 36299 | 17674.38 | 1.73% |
| 2024-03-04 | 47.95 | 47.93 | -0.56 | -1.15% | 47.50 | 48.69 | 31723 | 15234.19 | 1.51% |
| 2024-03-01 | 48.48 | 48.49 | 0.01 | 0.02% | 47.72 | 48.94 | 35731 | 17229.41 | 1.70% |
| 2024-02-29 | 46.47 | 48.48 | 2.31 | 5.00% | 46.17 | 48.70 | 43903 | 21067.57 | 2.09% |
| 2024-02-28 | 48.10 | 46.17 | -2.16 | -4.47% | 46.17 | 50.49 | 73553 | 35365.39 | 3.50% |
| 2024-02-27 | 47.99 | 48.33 | 2.41 | 5.25% | 47.15 | 48.75 | 75840 | 36408.49 | 3.61% |
| 2024-02-26 | 47.00 | 45.92 | 0.05 | 0.11% | 45.70 | 48.18 | 59886 | 28082.94 | 2.85% |
| 2024-02-23 | 44.27 | 45.87 | 1.54 | 3.47% | 43.91 | 46.40 | 40271 | 18184.20 | 1.92% |
| 2024-02-22 | 43.01 | 44.33 | 0.53 | 1.21% | 43.01 | 44.87 | 30670 | 13544.17 | 1.46% |
| 2024-02-21 | 41.40 | 43.80 | 1.54 | 3.64% | 40.77 | 44.77 | 59486 | 25853.01 | 2.83% |
| 2024-02-20 | 43.06 | 42.26 | -1.24 | -2.85% | 40.65 | 43.08 | 62644 | 25960.99 | 2.98% |
| 2024-02-19 | 46.49 | 43.50 | -1.84 | -4.06% | 42.47 | 46.69 | 51554 | 22410.43 | 2.45% |
| 2024-02-08 | 43.85 | 45.34 | 2.17 | 5.03% | 43.52 | 45.77 | 44132 | 19878.71 | 2.10% |
| 2024-02-07 | 42.20 | 43.17 | 1.22 | 2.91% | 41.73 | 43.99 | 54910 | 23683.47 | 2.61% |
| 2024-02-06 | 38.70 | 41.95 | 3.08 | 7.92% | 37.81 | 42.40 | 52894 | 21458.27 | 2.52% |
| 2024-02-05 | 39.78 | 38.87 | -1.21 | -3.02% | 37.50 | 40.18 | 60554 | 23444.15 | 2.88% |
| 2024-02-02 | 41.97 | 40.08 | -1.79 | -4.28% | 39.60 | 42.22 | 45616 | 18557.48 | 2.17% |