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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 49.20 | 52.20 | 2.95 | 5.99% | 48.60 | 52.54 | 148410 | 74810.48 | 2.61% |
| 2024-05-08 | 49.75 | 49.25 | -0.62 | -1.24% | 48.66 | 50.50 | 87894 | 43382.07 | 1.54% |
| 2024-05-07 | 51.00 | 49.87 | -0.83 | -1.64% | 49.56 | 51.55 | 111180 | 55933.19 | 1.95% |
| 2024-05-06 | 49.55 | 50.70 | 1.15 | 2.32% | 49.54 | 52.28 | 171984 | 87601.25 | 3.02% |
| 2024-04-30 | 46.10 | 49.55 | 3.87 | 8.47% | 46.00 | 50.20 | 194645 | 94990.19 | 3.42% |
| 2024-04-29 | 44.00 | 45.68 | 4.15 | 9.99% | 44.00 | 45.68 | 91277 | 41440.02 | 1.60% |
| 2024-04-26 | 42.20 | 41.53 | -0.87 | -2.05% | 41.42 | 42.50 | 90716 | 38059.16 | 1.59% |
| 2024-04-25 | 41.71 | 42.40 | 0.60 | 1.44% | 41.52 | 43.75 | 92827 | 39517.77 | 1.63% |
| 2024-04-24 | 41.56 | 41.80 | -0.05 | -0.12% | 40.80 | 41.80 | 86620 | 35828.64 | 1.52% |
| 2024-04-23 | 41.00 | 41.85 | 0.47 | 1.14% | 40.88 | 42.29 | 107130 | 44399.53 | 1.88% |
| 2024-04-22 | 39.40 | 41.38 | 2.54 | 6.54% | 39.00 | 42.72 | 189218 | 77906.95 | 3.32% |
| 2024-04-19 | 34.79 | 38.84 | 3.53 | 10.00% | 34.45 | 38.84 | 150236 | 55225.81 | 2.64% |
| 2024-04-18 | 34.16 | 35.31 | 1.14 | 3.34% | 33.81 | 36.16 | 74941 | 26462.37 | 1.32% |
| 2024-04-17 | 32.76 | 34.17 | 1.75 | 5.40% | 32.55 | 34.31 | 46769 | 15630.13 | 0.82% |
| 2024-04-16 | 33.23 | 32.42 | -1.04 | -3.11% | 32.26 | 33.48 | 39638 | 12983.68 | 0.70% |
| 2024-04-15 | 34.00 | 33.46 | -0.72 | -2.11% | 33.02 | 34.56 | 43032 | 14484.92 | 0.76% |
| 2024-04-12 | 34.17 | 34.18 | 0.01 | 0.03% | 34.12 | 35.44 | 49744 | 17305.95 | 0.87% |
| 2024-04-11 | 33.48 | 34.17 | 0.50 | 1.49% | 33.11 | 34.60 | 36669 | 12474.08 | 0.64% |
| 2024-04-10 | 34.11 | 33.67 | -0.44 | -1.29% | 33.36 | 34.19 | 34487 | 11600.23 | 0.61% |
| 2024-04-09 | 32.70 | 34.11 | 1.35 | 4.12% | 32.70 | 34.21 | 45976 | 15403.85 | 0.81% |
| 2024-04-08 | 33.99 | 32.76 | -1.23 | -3.62% | 32.75 | 33.99 | 50169 | 16604.38 | 0.88% |
| 2024-04-03 | 35.05 | 33.99 | -1.26 | -3.57% | 33.95 | 35.39 | 55154 | 18945.94 | 0.97% |
| 2024-04-02 | 36.50 | 35.25 | -1.17 | -3.21% | 35.11 | 36.50 | 43013 | 15311.05 | 0.76% |
| 2024-04-01 | 35.83 | 36.42 | 0.78 | 2.19% | 35.83 | 36.68 | 34983 | 12727.00 | 0.61% |
| 2024-03-29 | 35.61 | 35.64 | 0.07 | 0.20% | 35.30 | 35.89 | 25382 | 9046.56 | 0.45% |
| 2024-03-28 | 35.00 | 35.57 | 0.53 | 1.51% | 34.93 | 36.07 | 33405 | 11869.11 | 0.59% |
| 2024-03-27 | 36.46 | 35.04 | -1.44 | -3.95% | 35.00 | 36.47 | 35534 | 12708.90 | 0.62% |
| 2024-03-26 | 36.03 | 36.48 | 0.48 | 1.33% | 35.76 | 36.67 | 40020 | 14503.36 | 0.70% |
| 2024-03-25 | 36.33 | 36.00 | -0.45 | -1.23% | 35.82 | 37.27 | 48041 | 17520.60 | 0.84% |
| 2024-03-22 | 37.15 | 36.45 | -1.10 | -2.93% | 36.45 | 37.47 | 40811 | 15013.41 | 0.72% |
| 2024-03-21 | 37.84 | 37.55 | -0.30 | -0.79% | 36.93 | 37.98 | 50546 | 18898.05 | 0.89% |
| 2024-03-20 | 38.30 | 37.85 | -0.28 | -0.73% | 37.45 | 38.42 | 47627 | 17990.05 | 0.84% |
| 2024-03-19 | 38.60 | 38.13 | -0.60 | -1.55% | 38.12 | 38.60 | 48310 | 18506.10 | 0.85% |
| 2024-03-18 | 39.70 | 38.73 | -0.93 | -2.34% | 38.22 | 39.93 | 73796 | 28524.55 | 1.30% |
| 2024-03-15 | 39.70 | 39.66 | -0.14 | -0.35% | 39.10 | 40.08 | 34500 | 13625.02 | 0.61% |
| 2024-03-14 | 39.82 | 39.80 | -0.20 | -0.50% | 39.52 | 40.84 | 45930 | 18411.95 | 0.81% |
| 2024-03-13 | 40.05 | 40.00 | -0.05 | -0.12% | 39.27 | 40.37 | 47921 | 19129.33 | 0.84% |
| 2024-03-12 | 38.74 | 40.05 | 1.50 | 3.89% | 38.18 | 40.22 | 68957 | 27185.09 | 1.21% |
| 2024-03-11 | 37.79 | 38.55 | 0.85 | 2.25% | 37.60 | 38.56 | 40290 | 15369.83 | 0.71% |
| 2024-03-08 | 37.89 | 37.70 | -0.18 | -0.48% | 37.35 | 38.39 | 39772 | 14980.91 | 0.70% |
| 2024-03-07 | 39.26 | 37.88 | -1.03 | -2.65% | 37.87 | 39.50 | 55853 | 21601.58 | 0.98% |
| 2024-03-06 | 38.16 | 38.91 | 0.52 | 1.35% | 37.90 | 39.40 | 58185 | 22580.51 | 1.02% |
| 2024-03-05 | 38.43 | 38.39 | -0.52 | -1.34% | 38.18 | 38.89 | 49753 | 19168.61 | 0.87% |
| 2024-03-04 | 39.29 | 38.91 | -0.15 | -0.38% | 38.42 | 39.78 | 63271 | 24685.00 | 1.11% |
| 2024-03-01 | 37.40 | 39.06 | 1.73 | 4.63% | 37.40 | 39.18 | 87034 | 33621.73 | 1.53% |
| 2024-02-29 | 35.30 | 37.33 | 1.43 | 3.98% | 35.30 | 37.33 | 50607 | 18623.01 | 0.89% |
| 2024-02-28 | 37.42 | 35.90 | -1.54 | -4.11% | 35.90 | 38.70 | 95252 | 35497.85 | 1.67% |
| 2024-02-27 | 37.14 | 37.44 | 0.09 | 0.24% | 36.72 | 37.48 | 66248 | 24561.96 | 1.16% |
| 2024-02-26 | 36.63 | 37.35 | 1.37 | 3.81% | 36.28 | 38.05 | 84006 | 31317.20 | 1.48% |
| 2024-02-23 | 35.53 | 35.98 | 0.51 | 1.44% | 35.25 | 36.19 | 51801 | 18535.15 | 0.91% |
| 2024-02-22 | 35.39 | 35.47 | 0.09 | 0.25% | 34.95 | 35.68 | 38771 | 13694.80 | 0.68% |
| 2024-02-21 | 33.96 | 35.38 | 1.29 | 3.78% | 33.83 | 36.32 | 56078 | 19818.86 | 0.99% |
| 2024-02-20 | 33.37 | 34.09 | 0.52 | 1.55% | 33.06 | 34.40 | 44993 | 15205.88 | 0.79% |
| 2024-02-19 | 33.51 | 33.57 | 0.57 | 1.73% | 32.97 | 34.20 | 72514 | 24236.67 | 1.27% |
| 2024-02-08 | 32.58 | 33.00 | 0.55 | 1.69% | 31.86 | 33.20 | 81515 | 26652.50 | 1.43% |
| 2024-02-07 | 30.82 | 32.45 | 1.72 | 5.60% | 30.65 | 33.57 | 107352 | 34829.85 | 1.89% |
| 2024-02-06 | 28.52 | 30.73 | 2.21 | 7.75% | 27.76 | 30.88 | 75468 | 22287.51 | 1.33% |
| 2024-02-05 | 30.24 | 28.52 | -1.73 | -5.72% | 27.80 | 30.39 | 68558 | 19832.68 | 1.20% |
| 2024-02-02 | 31.61 | 30.25 | -1.35 | -4.27% | 29.15 | 31.88 | 64944 | 19793.57 | 1.14% |
| 2024-02-01 | 31.95 | 31.60 | -0.37 | -1.16% | 31.26 | 32.33 | 49077 | 15573.92 | 0.86% |
| 2024-01-31 | 33.16 | 31.97 | -1.83 | -5.41% | 31.91 | 33.75 | 55263 | 18016.75 | 0.97% |
| 2024-01-30 | 35.15 | 33.80 | -1.64 | -4.63% | 33.80 | 35.24 | 48897 | 16863.93 | 0.86% |