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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 48.51 | 46.19 | 1.34 | 2.99% | 45.79 | 48.68 | 1853031 | 870458.69 | 7.28% |
| 2024-05-10 | 45.65 | 44.85 | -0.52 | -1.15% | 44.53 | 45.80 | 609055 | 273395.88 | 2.39% |
| 2024-05-09 | 44.71 | 45.37 | 0.66 | 1.48% | 44.69 | 45.99 | 750410 | 341341.75 | 2.95% |
| 2024-05-08 | 45.40 | 44.71 | -0.94 | -2.06% | 44.66 | 45.58 | 626057 | 281236.22 | 2.46% |
| 2024-05-07 | 45.60 | 45.65 | -0.13 | -0.28% | 45.18 | 45.86 | 643177 | 292794.12 | 2.53% |
| 2024-05-06 | 44.44 | 45.78 | 2.11 | 4.83% | 44.34 | 46.39 | 1267891 | 577165.50 | 4.98% |
| 2024-04-30 | 44.66 | 43.67 | -0.90 | -2.02% | 43.52 | 44.78 | 806986 | 353964.81 | 3.17% |
| 2024-04-29 | 43.09 | 44.57 | 1.65 | 3.84% | 42.93 | 45.02 | 1149394 | 507972.72 | 4.51% |
| 2024-04-26 | 41.38 | 42.92 | 1.32 | 3.17% | 41.30 | 43.13 | 1197094 | 509362.22 | 4.70% |
| 2024-04-25 | 41.75 | 41.60 | -0.36 | -0.86% | 41.59 | 42.40 | 716876 | 299978.38 | 2.82% |
| 2024-04-24 | 42.31 | 41.96 | -0.67 | -1.57% | 41.75 | 42.50 | 700785 | 294816.34 | 2.75% |
| 2024-04-23 | 42.25 | 42.63 | 0.53 | 1.26% | 41.48 | 43.30 | 921190 | 390117.31 | 3.62% |
| 2024-04-22 | 41.90 | 42.10 | -0.10 | -0.24% | 41.63 | 42.69 | 508548 | 214509.28 | 2.00% |
| 2024-04-19 | 42.80 | 42.20 | -1.23 | -2.83% | 41.86 | 42.99 | 746107 | 315986.06 | 2.93% |
| 2024-04-18 | 43.10 | 43.43 | 0.28 | 0.65% | 42.39 | 44.35 | 1091478 | 475469.97 | 4.29% |
| 2024-04-17 | 41.35 | 43.15 | 1.96 | 4.76% | 41.28 | 43.55 | 1122331 | 475377.72 | 4.41% |
| 2024-04-16 | 42.18 | 41.19 | -1.19 | -2.81% | 41.17 | 42.50 | 703952 | 293642.00 | 2.76% |
| 2024-04-15 | 42.80 | 42.38 | -0.51 | -1.19% | 41.67 | 43.12 | 819553 | 346731.28 | 3.22% |
| 2024-04-12 | 43.51 | 42.89 | -0.91 | -2.08% | 42.89 | 44.38 | 790011 | 342545.22 | 3.10% |
| 2024-04-11 | 45.00 | 43.80 | -1.78 | -3.91% | 43.70 | 45.30 | 1165953 | 516884.38 | 4.58% |
| 2024-04-10 | 46.50 | 45.58 | -1.34 | -2.86% | 45.53 | 47.05 | 696944 | 321678.53 | 2.74% |
| 2024-04-09 | 46.12 | 46.92 | 0.81 | 1.76% | 44.90 | 47.07 | 1055583 | 485687.25 | 4.15% |
| 2024-04-08 | 46.01 | 46.11 | -1.20 | -2.54% | 45.77 | 46.65 | 836100 | 385544.34 | 3.28% |
| 2024-04-03 | 47.08 | 47.31 | 0.25 | 0.53% | 46.82 | 47.89 | 745816 | 353434.59 | 2.93% |
| 2024-04-02 | 47.84 | 47.06 | -0.78 | -1.63% | 46.52 | 47.85 | 756143 | 355327.41 | 2.97% |
| 2024-04-01 | 46.18 | 47.84 | 1.66 | 3.59% | 46.15 | 47.84 | 969524 | 457225.00 | 3.81% |
| 2024-03-29 | 46.55 | 46.18 | -0.85 | -1.81% | 45.88 | 46.92 | 745451 | 344584.19 | 2.93% |
| 2024-03-28 | 46.34 | 47.03 | 0.45 | 0.97% | 46.12 | 47.56 | 821089 | 385142.75 | 3.22% |
| 2024-03-27 | 47.00 | 46.58 | -0.88 | -1.85% | 46.28 | 48.17 | 895205 | 421917.12 | 3.52% |
| 2024-03-26 | 48.65 | 47.46 | -1.44 | -2.94% | 46.98 | 48.70 | 1031548 | 490965.88 | 4.05% |
| 2024-03-25 | 49.30 | 48.90 | 0.99 | 2.07% | 48.81 | 49.96 | 1220113 | 603422.19 | 4.79% |
| 2024-03-22 | 49.00 | 47.91 | -2.11 | -4.22% | 47.90 | 49.43 | 1276320 | 616792.00 | 5.01% |
| 2024-03-21 | 50.38 | 50.02 | -0.31 | -0.62% | 49.91 | 50.73 | 966806 | 485280.16 | 3.80% |
| 2024-03-20 | 50.85 | 50.33 | -0.48 | -0.94% | 50.01 | 51.11 | 1102141 | 555704.25 | 4.33% |
| 2024-03-19 | 51.94 | 50.81 | -2.60 | -4.87% | 50.80 | 51.94 | 1681927 | 861305.75 | 6.55% |
| 2024-03-18 | 51.20 | 53.41 | 2.10 | 4.09% | 48.80 | 53.44 | 1913967 | 973101.56 | 7.46% |
| 2024-03-15 | 52.34 | 51.31 | -2.20 | -4.11% | 51.15 | 53.34 | 1456329 | 755023.94 | 5.67% |
| 2024-03-14 | 58.48 | 53.51 | -3.24 | -5.71% | 51.88 | 58.88 | 1943570 | 1062460.38 | 7.57% |
| 2024-03-13 | 57.00 | 56.75 | -0.45 | -0.79% | 55.95 | 57.67 | 746320 | 422469.56 | 2.91% |
| 2024-03-12 | 56.00 | 57.20 | 2.43 | 4.44% | 56.00 | 58.37 | 1238663 | 709267.56 | 4.83% |
| 2024-03-11 | 52.63 | 54.77 | 2.93 | 5.65% | 51.52 | 55.28 | 1085102 | 579170.25 | 4.23% |
| 2024-03-08 | 51.08 | 51.84 | -1.02 | -1.93% | 50.81 | 52.19 | 973106 | 501900.44 | 3.79% |
| 2024-03-07 | 52.86 | 52.86 | -5.87 | -9.99% | 52.86 | 54.97 | 1131704 | 603965.56 | 4.41% |
| 2024-03-06 | 59.01 | 58.73 | 0.50 | 0.86% | 57.80 | 59.48 | 562814 | 330670.50 | 2.19% |
| 2024-03-05 | 58.32 | 58.23 | -1.77 | -2.95% | 57.11 | 59.27 | 822375 | 479049.84 | 3.20% |
| 2024-03-04 | 55.57 | 60.00 | 4.98 | 9.05% | 55.56 | 60.52 | 1241227 | 731798.62 | 4.84% |
| 2024-03-01 | 54.30 | 55.02 | 0.54 | 0.99% | 54.01 | 55.39 | 553752 | 303326.78 | 2.16% |
| 2024-02-29 | 52.53 | 54.48 | 1.47 | 2.77% | 52.50 | 54.65 | 638709 | 343518.69 | 2.49% |
| 2024-02-28 | 55.43 | 53.01 | -1.97 | -3.58% | 53.00 | 56.55 | 907268 | 498447.50 | 3.54% |
| 2024-02-27 | 54.29 | 54.98 | 0.33 | 0.60% | 53.61 | 54.98 | 646237 | 350656.97 | 2.52% |
| 2024-02-26 | 53.84 | 54.65 | 1.07 | 2.00% | 53.75 | 55.47 | 750276 | 410056.84 | 2.92% |
| 2024-02-23 | 54.04 | 53.58 | -0.53 | -0.98% | 52.55 | 54.18 | 694107 | 369212.88 | 2.70% |
| 2024-02-22 | 53.09 | 54.11 | 0.37 | 0.69% | 52.88 | 54.36 | 628862 | 338094.06 | 2.45% |
| 2024-02-21 | 51.00 | 53.74 | 2.17 | 4.21% | 50.82 | 55.50 | 1088746 | 580689.69 | 4.24% |
| 2024-02-20 | 49.85 | 51.57 | 1.52 | 3.04% | 49.33 | 51.64 | 1003199 | 509882.88 | 3.91% |
| 2024-02-19 | 50.50 | 50.05 | -3.07 | -5.78% | 48.62 | 51.28 | 1328064 | 661682.12 | 5.18% |
| 2024-02-08 | 53.65 | 53.12 | -2.13 | -3.86% | 52.00 | 54.50 | 990074 | 524289.81 | 3.86% |
| 2024-02-07 | 53.61 | 55.25 | 3.00 | 5.74% | 53.61 | 56.38 | 1112956 | 610664.62 | 4.34% |
| 2024-02-06 | 46.86 | 52.25 | 4.02 | 8.34% | 45.37 | 52.81 | 1132592 | 561161.19 | 4.41% |
| 2024-02-05 | 46.28 | 48.23 | -1.99 | -3.96% | 45.20 | 51.73 | 1593025 | 762160.19 | 6.21% |