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 | 42.70 | 45.70 | 2.64 | 6.13% | 42.70 | 47.20 | 67250 | 30489.38 | 34.09% |
| 2024-05-16 | 43.63 | 43.06 | -0.56 | -1.28% | 42.83 | 44.20 | 37429 | 16219.22 | 18.97% |
| 2024-05-15 | 44.21 | 43.62 | -0.59 | -1.33% | 43.37 | 46.12 | 66077 | 29518.39 | 33.50% |
| 2024-05-14 | 40.05 | 44.21 | 4.02 | 10.00% | 40.05 | 44.21 | 43428 | 18603.34 | 22.01% |
| 2024-05-13 | 41.65 | 40.19 | -1.63 | -3.90% | 40.03 | 41.69 | 19638 | 7955.63 | 9.95% |
| 2024-05-10 | 43.32 | 41.82 | -1.17 | -2.72% | 41.60 | 43.32 | 21314 | 8981.87 | 10.80% |
| 2024-05-09 | 42.40 | 42.99 | 0.07 | 0.16% | 42.40 | 43.35 | 22618 | 9731.74 | 11.47% |
| 2024-05-08 | 44.77 | 42.92 | -1.41 | -3.18% | 42.81 | 44.91 | 31963 | 13905.41 | 16.20% |
| 2024-05-07 | 42.67 | 44.33 | 1.99 | 4.70% | 41.71 | 46.00 | 58003 | 25411.57 | 29.40% |
| 2024-05-06 | 41.25 | 42.34 | 1.26 | 3.07% | 41.25 | 42.70 | 28686 | 12104.21 | 14.54% |
| 2024-04-30 | 43.10 | 41.08 | -2.09 | -4.84% | 40.88 | 43.25 | 39482 | 16462.41 | 20.01% |
| 2024-04-29 | 42.98 | 43.17 | -0.31 | -0.71% | 42.77 | 43.95 | 39486 | 17115.04 | 20.02% |
| 2024-04-26 | 42.59 | 43.48 | -3.84 | -8.11% | 42.59 | 44.48 | 60840 | 26261.30 | 30.84% |
| 2024-04-25 | 49.00 | 47.32 | -2.53 | -5.08% | 47.28 | 49.21 | 35604 | 17230.87 | 18.05% |
| 2024-04-24 | 48.90 | 49.85 | 1.11 | 2.28% | 48.00 | 50.79 | 50154 | 24781.60 | 25.42% |
| 2024-04-23 | 47.40 | 48.74 | 1.30 | 2.74% | 46.56 | 49.61 | 40894 | 19644.67 | 20.73% |
| 2024-04-22 | 46.15 | 47.44 | 0.60 | 1.28% | 44.30 | 47.88 | 32099 | 14949.65 | 16.27% |
| 2024-04-19 | 46.01 | 46.84 | 0.22 | 0.47% | 45.53 | 47.60 | 35527 | 16556.72 | 18.01% |
| 2024-04-18 | 44.23 | 46.62 | 1.66 | 3.69% | 43.61 | 47.14 | 39613 | 18096.13 | 20.08% |
| 2024-04-17 | 42.91 | 44.96 | 2.11 | 4.92% | 42.91 | 45.38 | 30247 | 13439.54 | 15.33% |
| 2024-04-16 | 46.00 | 42.85 | -4.76 | -10.00% | 42.85 | 46.00 | 32474 | 14044.08 | 16.46% |
| 2024-04-15 | 47.68 | 47.61 | 0.56 | 1.19% | 45.91 | 48.40 | 31454 | 14830.27 | 15.94% |
| 2024-04-12 | 46.40 | 47.05 | 0.83 | 1.80% | 46.22 | 47.90 | 28320 | 13345.89 | 14.36% |
| 2024-04-11 | 45.50 | 46.22 | 0.30 | 0.65% | 45.45 | 46.96 | 19432 | 9023.19 | 9.85% |
| 2024-04-10 | 47.01 | 45.92 | -1.19 | -2.53% | 45.35 | 47.12 | 23880 | 11000.56 | 12.11% |
| 2024-04-09 | 46.60 | 47.11 | 0.66 | 1.42% | 46.46 | 47.31 | 18918 | 8868.02 | 9.59% |
| 2024-04-08 | 48.11 | 46.45 | -2.06 | -4.25% | 46.33 | 48.56 | 27710 | 13016.93 | 14.05% |
| 2024-04-03 | 49.60 | 48.51 | -1.54 | -3.08% | 48.10 | 50.06 | 26125 | 12770.06 | 13.24% |
| 2024-04-02 | 51.93 | 50.05 | -1.78 | -3.43% | 49.56 | 52.50 | 34609 | 17550.30 | 17.54% |
| 2024-04-01 | 52.60 | 51.83 | -0.09 | -0.17% | 51.20 | 52.90 | 32564 | 16861.06 | 16.51% |
| 2024-03-29 | 50.70 | 51.92 | 0.70 | 1.37% | 49.71 | 52.38 | 39219 | 20013.53 | 19.88% |
| 2024-03-28 | 48.98 | 51.22 | 2.22 | 4.53% | 48.12 | 52.39 | 51237 | 25844.38 | 25.97% |
| 2024-03-27 | 52.25 | 49.00 | -3.21 | -6.15% | 48.66 | 52.45 | 46097 | 23208.37 | 23.37% |
| 2024-03-26 | 55.55 | 52.21 | -2.10 | -3.87% | 51.71 | 55.88 | 58648 | 31057.32 | 29.73% |
| 2024-03-25 | 56.00 | 54.31 | -3.69 | -6.36% | 53.00 | 59.00 | 78190 | 43362.50 | 39.64% |
| 2024-03-22 | 57.61 | 58.00 | 1.20 | 2.11% | 56.67 | 61.80 | 101453 | 59857.91 | 51.43% |
| 2024-03-21 | 59.73 | 56.80 | -3.04 | -5.08% | 56.33 | 63.40 | 111301 | 65532.33 | 56.42% |
| 2024-03-20 | 54.40 | 59.84 | 5.44 | 10.00% | 53.90 | 59.84 | 97477 | 56245.97 | 49.41% |
| 2024-03-19 | 49.01 | 54.40 | 4.95 | 10.01% | 48.91 | 54.40 | 92519 | 48787.49 | 46.90% |
| 2024-03-18 | 47.91 | 49.45 | 1.85 | 3.89% | 47.72 | 49.46 | 40290 | 19618.58 | 20.42% |
| 2024-03-15 | 47.00 | 47.60 | 0.45 | 0.95% | 46.08 | 48.07 | 31455 | 14817.14 | 15.94% |
| 2024-03-14 | 48.00 | 47.15 | -1.12 | -2.32% | 46.42 | 48.40 | 27665 | 13149.59 | 14.02% |
| 2024-03-13 | 48.48 | 48.27 | -0.40 | -0.82% | 47.83 | 48.88 | 33682 | 16273.23 | 17.07% |
| 2024-03-12 | 48.95 | 48.67 | -0.32 | -0.65% | 48.05 | 49.34 | 40738 | 19837.46 | 20.65% |
| 2024-03-11 | 48.25 | 48.99 | 0.60 | 1.24% | 47.42 | 49.19 | 47274 | 22800.25 | 23.96% |
| 2024-03-08 | 48.18 | 48.39 | 0.05 | 0.10% | 46.88 | 48.49 | 47293 | 22559.86 | 23.97% |
| 2024-03-07 | 46.74 | 48.34 | 2.10 | 4.54% | 46.34 | 48.36 | 62096 | 29592.01 | 31.48% |
| 2024-03-06 | 45.09 | 46.24 | 0.74 | 1.63% | 44.88 | 46.67 | 33921 | 15612.51 | 17.19% |
| 2024-03-05 | 45.45 | 45.50 | -0.42 | -0.91% | 45.06 | 46.47 | 32062 | 14631.41 | 16.25% |
| 2024-03-04 | 46.79 | 45.92 | -1.08 | -2.30% | 45.01 | 47.20 | 34911 | 16033.52 | 17.70% |
| 2024-03-01 | 46.94 | 47.00 | -0.36 | -0.76% | 46.26 | 47.88 | 38632 | 18193.23 | 19.58% |
| 2024-02-29 | 44.75 | 47.36 | 2.18 | 4.83% | 44.27 | 47.79 | 53351 | 24890.76 | 27.04% |
| 2024-02-28 | 49.15 | 45.18 | -4.48 | -9.02% | 44.74 | 49.88 | 67113 | 31951.86 | 34.02% |
| 2024-02-27 | 47.10 | 49.66 | 1.76 | 3.67% | 46.89 | 49.80 | 56447 | 27516.65 | 28.61% |
| 2024-02-26 | 48.00 | 47.90 | 0.15 | 0.31% | 47.52 | 49.98 | 58460 | 28277.99 | 29.63% |
| 2024-02-23 | 46.90 | 47.75 | 0.77 | 1.64% | 45.96 | 48.50 | 55352 | 26113.43 | 28.06% |
| 2024-02-22 | 45.99 | 46.98 | 0.48 | 1.03% | 45.56 | 47.33 | 47085 | 21939.28 | 23.87% |
| 2024-02-21 | 46.66 | 46.50 | -1.23 | -2.58% | 46.04 | 48.34 | 59572 | 28019.84 | 30.20% |
| 2024-02-20 | 45.25 | 47.73 | 1.75 | 3.81% | 44.51 | 47.87 | 59613 | 27486.86 | 30.22% |
| 2024-02-19 | 42.98 | 45.98 | 2.19 | 5.00% | 42.60 | 47.50 | 78574 | 35188.92 | 39.83% |