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 | 46.60 | 46.15 | -0.33 | -0.71% | 45.52 | 47.09 | 40097 | 18500.28 | 0.66% |
| 2024-05-09 | 45.61 | 46.48 | 1.01 | 2.22% | 45.61 | 46.65 | 53757 | 24836.67 | 0.88% |
| 2024-05-08 | 45.98 | 45.47 | -0.66 | -1.43% | 45.25 | 46.53 | 50782 | 23185.04 | 0.83% |
| 2024-05-07 | 45.55 | 46.13 | 1.43 | 3.20% | 45.00 | 46.96 | 113293 | 52099.27 | 1.86% |
| 2024-05-06 | 42.48 | 44.70 | 2.22 | 5.23% | 42.36 | 44.95 | 101014 | 44083.08 | 1.65% |
| 2024-04-30 | 42.48 | 42.48 | -0.32 | -0.75% | 42.30 | 43.55 | 64805 | 27789.55 | 1.06% |
| 2024-04-29 | 42.06 | 42.80 | 1.01 | 2.42% | 41.40 | 43.11 | 93875 | 39720.67 | 1.54% |
| 2024-04-26 | 38.38 | 41.79 | 3.80 | 10.00% | 38.38 | 41.79 | 96942 | 39644.89 | 1.59% |
| 2024-04-25 | 38.99 | 37.99 | -1.16 | -2.96% | 37.89 | 39.49 | 74742 | 28837.41 | 1.22% |
| 2024-04-24 | 39.28 | 39.15 | -0.07 | -0.18% | 38.65 | 39.89 | 58147 | 22788.16 | 0.95% |
| 2024-04-23 | 40.88 | 39.22 | -1.91 | -4.64% | 37.62 | 41.00 | 144160 | 56170.91 | 2.36% |
| 2024-04-22 | 43.01 | 41.13 | -2.19 | -5.06% | 41.13 | 43.60 | 75215 | 31693.68 | 1.23% |
| 2024-04-19 | 43.20 | 43.32 | -0.28 | -0.64% | 43.00 | 44.45 | 45860 | 19985.54 | 0.75% |
| 2024-04-18 | 44.50 | 43.60 | -1.05 | -2.35% | 41.90 | 44.99 | 99037 | 42891.52 | 1.62% |
| 2024-04-17 | 42.50 | 44.65 | 2.44 | 5.78% | 42.31 | 44.66 | 82565 | 35967.90 | 1.35% |
| 2024-04-16 | 43.25 | 42.21 | -1.08 | -2.49% | 42.13 | 43.33 | 60044 | 25615.74 | 0.98% |
| 2024-04-15 | 42.89 | 43.29 | 0.47 | 1.10% | 42.33 | 44.30 | 65062 | 28222.74 | 1.07% |
| 2024-04-12 | 43.08 | 42.82 | -0.20 | -0.46% | 42.20 | 43.47 | 44672 | 19160.67 | 0.73% |
| 2024-04-11 | 41.69 | 43.02 | 1.20 | 2.87% | 41.00 | 43.68 | 90340 | 38248.71 | 1.48% |
| 2024-04-10 | 42.99 | 41.82 | -1.55 | -3.57% | 41.71 | 43.35 | 55427 | 23522.73 | 0.91% |
| 2024-04-09 | 43.00 | 43.37 | 0.57 | 1.33% | 42.70 | 43.96 | 57076 | 24671.61 | 0.93% |
| 2024-04-08 | 42.88 | 42.80 | -0.66 | -1.52% | 42.72 | 44.20 | 58302 | 25232.90 | 0.96% |
| 2024-04-03 | 44.50 | 43.46 | -0.01 | -0.02% | 42.16 | 44.77 | 84952 | 36980.49 | 1.39% |
| 2024-04-02 | 43.25 | 43.47 | 0.10 | 0.23% | 42.90 | 44.22 | 78813 | 34350.04 | 1.29% |
| 2024-04-01 | 42.80 | 43.37 | 0.01 | 0.02% | 41.50 | 43.75 | 103282 | 44119.09 | 1.69% |
| 2024-03-29 | 43.98 | 43.36 | -0.24 | -0.55% | 42.66 | 45.38 | 94009 | 41345.09 | 1.54% |
| 2024-03-28 | 44.80 | 43.60 | -0.50 | -1.13% | 43.01 | 45.38 | 91718 | 40333.18 | 1.50% |
| 2024-03-27 | 45.53 | 44.10 | -1.43 | -3.14% | 44.10 | 45.86 | 81030 | 36429.87 | 1.33% |
| 2024-03-26 | 43.85 | 45.53 | 1.68 | 3.83% | 43.39 | 46.74 | 124796 | 56605.99 | 2.04% |
| 2024-03-25 | 45.00 | 43.85 | -1.52 | -3.35% | 43.52 | 45.77 | 87417 | 38912.16 | 1.43% |
| 2024-03-22 | 44.22 | 45.37 | 1.15 | 2.60% | 43.91 | 45.90 | 87118 | 39239.08 | 1.43% |
| 2024-03-21 | 44.57 | 44.22 | -0.46 | -1.03% | 43.29 | 44.75 | 69061 | 30326.23 | 1.13% |
| 2024-03-20 | 44.90 | 44.68 | -0.25 | -0.56% | 44.55 | 45.80 | 69848 | 31447.30 | 1.14% |
| 2024-03-19 | 45.90 | 44.93 | -1.30 | -2.81% | 44.69 | 46.35 | 85673 | 38924.70 | 1.40% |
| 2024-03-18 | 45.92 | 46.23 | 0.93 | 2.05% | 44.18 | 46.81 | 174207 | 79126.45 | 2.85% |
| 2024-03-15 | 41.19 | 45.30 | 4.12 | 10.00% | 41.07 | 45.30 | 145883 | 63254.37 | 2.39% |
| 2024-03-14 | 40.60 | 41.18 | 0.56 | 1.38% | 40.51 | 41.78 | 65294 | 26882.84 | 1.07% |
| 2024-03-13 | 40.80 | 40.62 | -0.20 | -0.49% | 40.11 | 41.43 | 73502 | 29984.64 | 1.20% |
| 2024-03-12 | 41.99 | 40.82 | -1.29 | -3.06% | 40.20 | 42.35 | 143190 | 58638.61 | 2.35% |
| 2024-03-11 | 43.00 | 42.11 | -0.99 | -2.30% | 41.52 | 43.49 | 119826 | 50527.96 | 1.96% |
| 2024-03-08 | 43.55 | 43.10 | -0.89 | -2.02% | 42.50 | 44.35 | 90449 | 38985.41 | 1.48% |
| 2024-03-07 | 43.00 | 43.99 | 0.63 | 1.45% | 42.99 | 45.44 | 82142 | 36446.35 | 1.35% |
| 2024-03-06 | 43.45 | 43.36 | 0.11 | 0.25% | 43.31 | 44.50 | 62482 | 27343.42 | 1.02% |
| 2024-03-05 | 43.33 | 43.25 | -0.17 | -0.39% | 42.64 | 44.33 | 74081 | 32256.30 | 1.21% |
| 2024-03-04 | 44.33 | 43.42 | -1.58 | -3.51% | 42.26 | 44.68 | 131182 | 56401.70 | 2.15% |
| 2024-03-01 | 44.70 | 45.00 | 0.30 | 0.67% | 43.72 | 45.50 | 80769 | 36097.11 | 1.32% |
| 2024-02-29 | 45.04 | 44.70 | -1.12 | -2.44% | 43.28 | 46.10 | 124649 | 55698.20 | 2.04% |
| 2024-02-28 | 45.60 | 45.82 | -0.18 | -0.39% | 44.64 | 47.00 | 111271 | 50812.04 | 1.82% |
| 2024-02-27 | 46.20 | 46.00 | 0.07 | 0.15% | 45.11 | 46.55 | 78437 | 35908.27 | 1.28% |
| 2024-02-26 | 45.00 | 45.93 | 0.92 | 2.04% | 44.73 | 47.15 | 95896 | 44242.24 | 1.57% |
| 2024-02-23 | 44.00 | 45.01 | 1.33 | 3.04% | 43.09 | 45.62 | 91722 | 40615.26 | 1.50% |
| 2024-02-22 | 43.00 | 43.68 | 0.52 | 1.20% | 42.48 | 43.68 | 63670 | 27372.27 | 1.04% |
| 2024-02-21 | 42.50 | 43.16 | -0.02 | -0.05% | 42.40 | 44.04 | 114300 | 49598.77 | 1.87% |
| 2024-02-20 | 39.11 | 43.18 | 3.48 | 8.77% | 38.82 | 43.58 | 125142 | 52971.09 | 2.05% |
| 2024-02-19 | 38.80 | 39.70 | 1.70 | 4.47% | 38.20 | 40.39 | 91730 | 36024.11 | 1.50% |
| 2024-02-08 | 40.00 | 38.00 | -0.18 | -0.47% | 37.90 | 41.01 | 120449 | 47425.96 | 1.97% |
| 2024-02-07 | 34.43 | 38.18 | 3.47 | 10.00% | 34.43 | 38.18 | 124176 | 45324.13 | 2.03% |
| 2024-02-06 | 33.20 | 34.71 | 1.05 | 3.12% | 32.89 | 34.71 | 60863 | 20638.02 | 1.00% |
| 2024-02-05 | 32.36 | 33.66 | 0.75 | 2.28% | 31.01 | 33.95 | 54531 | 17752.85 | 0.89% |