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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 45.50 | 46.36 | 0.76 | 1.67% | 44.99 | 46.50 | 43564 | 20059.30 | 0.89% |
| 2024-05-07 | 46.28 | 45.60 | -0.78 | -1.68% | 45.47 | 47.08 | 44978 | 20743.86 | 0.92% |
| 2024-05-06 | 45.68 | 46.38 | 0.70 | 1.53% | 45.25 | 46.85 | 64045 | 29369.91 | 1.31% |
| 2024-04-30 | 44.22 | 45.68 | 1.58 | 3.58% | 44.03 | 46.08 | 71595 | 32486.07 | 1.47% |
| 2024-04-29 | 45.80 | 44.10 | -1.41 | -3.10% | 43.60 | 45.82 | 86040 | 38108.26 | 1.76% |
| 2024-04-26 | 46.53 | 45.51 | -0.11 | -0.24% | 45.15 | 46.59 | 50547 | 23043.54 | 1.03% |
| 2024-04-25 | 46.39 | 45.62 | -0.77 | -1.66% | 45.14 | 46.39 | 50437 | 22987.43 | 1.03% |
| 2024-04-24 | 46.25 | 46.39 | 0.45 | 0.98% | 45.60 | 46.99 | 60389 | 27980.70 | 1.24% |
| 2024-04-23 | 47.80 | 45.94 | -3.90 | -7.83% | 44.98 | 48.60 | 149626 | 69032.17 | 3.06% |
| 2024-04-22 | 48.50 | 49.84 | 0.04 | 0.08% | 48.50 | 50.66 | 63105 | 31457.57 | 1.29% |
| 2024-04-19 | 49.18 | 49.80 | 0.12 | 0.24% | 48.82 | 51.15 | 86110 | 43268.26 | 1.76% |
| 2024-04-18 | 49.49 | 49.68 | 0.39 | 0.79% | 48.55 | 50.88 | 106311 | 52845.53 | 2.18% |
| 2024-04-17 | 46.00 | 49.29 | 3.44 | 7.50% | 45.99 | 50.44 | 153708 | 74085.71 | 3.15% |
| 2024-04-16 | 45.85 | 45.85 | 4.17 | 10.00% | 44.74 | 45.85 | 87952 | 40212.60 | 1.80% |
| 2024-04-15 | 41.32 | 41.68 | 0.42 | 1.02% | 40.49 | 42.00 | 43956 | 18175.89 | 0.90% |
| 2024-04-12 | 39.45 | 41.26 | 1.81 | 4.59% | 39.20 | 41.48 | 55984 | 22882.90 | 1.15% |
| 2024-04-11 | 36.94 | 39.45 | 2.26 | 6.08% | 36.94 | 40.25 | 64168 | 25144.87 | 1.31% |
| 2024-04-10 | 37.25 | 37.19 | 0.00 | 0.00% | 36.91 | 37.74 | 20343 | 7587.16 | 0.42% |
| 2024-04-09 | 38.00 | 37.19 | -0.69 | -1.82% | 36.80 | 38.03 | 38623 | 14381.26 | 0.79% |
| 2024-04-08 | 37.29 | 37.88 | 0.84 | 2.27% | 36.81 | 38.55 | 44447 | 16830.16 | 0.91% |
| 2024-04-03 | 37.01 | 37.04 | 0.11 | 0.30% | 36.66 | 37.70 | 29655 | 10993.04 | 0.61% |
| 2024-04-02 | 36.47 | 36.93 | 0.46 | 1.26% | 36.38 | 37.43 | 39700 | 14680.57 | 0.81% |
| 2024-04-01 | 36.93 | 36.47 | -0.43 | -1.17% | 35.61 | 37.20 | 36248 | 13158.85 | 0.74% |
| 2024-03-29 | 36.03 | 36.90 | 0.87 | 2.41% | 35.95 | 37.06 | 22611 | 8294.34 | 0.46% |
| 2024-03-28 | 36.17 | 36.03 | -0.07 | -0.19% | 35.76 | 36.95 | 29155 | 10583.88 | 0.60% |
| 2024-03-27 | 36.93 | 36.10 | -0.57 | -1.55% | 36.00 | 36.97 | 25893 | 9430.06 | 0.53% |
| 2024-03-26 | 37.12 | 36.67 | -0.62 | -1.66% | 36.51 | 37.67 | 31050 | 11452.34 | 0.64% |
| 2024-03-25 | 36.24 | 37.29 | 1.15 | 3.18% | 36.24 | 38.10 | 54176 | 20277.29 | 1.11% |
| 2024-03-22 | 35.63 | 36.14 | 0.52 | 1.46% | 35.50 | 36.59 | 50266 | 18126.03 | 1.03% |
| 2024-03-21 | 36.84 | 35.62 | -1.25 | -3.39% | 35.52 | 36.98 | 85821 | 30867.81 | 1.76% |
| 2024-03-20 | 37.59 | 36.87 | -0.80 | -2.12% | 36.61 | 37.78 | 41544 | 15352.52 | 0.85% |
| 2024-03-19 | 38.30 | 37.67 | -0.69 | -1.80% | 37.60 | 38.46 | 32776 | 12387.00 | 0.67% |
| 2024-03-18 | 38.65 | 38.36 | 0.01 | 0.03% | 37.62 | 39.30 | 33518 | 12812.91 | 0.69% |
| 2024-03-15 | 38.15 | 38.35 | 0.20 | 0.52% | 37.63 | 38.52 | 20538 | 7821.81 | 0.42% |
| 2024-03-14 | 37.66 | 38.15 | 0.57 | 1.52% | 37.20 | 38.29 | 35266 | 13352.91 | 0.72% |
| 2024-03-13 | 36.55 | 37.58 | 0.84 | 2.29% | 36.55 | 38.07 | 47102 | 17719.48 | 0.96% |
| 2024-03-12 | 38.09 | 36.74 | -1.68 | -4.37% | 36.64 | 38.10 | 67075 | 24848.51 | 1.37% |
| 2024-03-11 | 37.70 | 38.42 | 0.39 | 1.03% | 37.30 | 38.96 | 41732 | 15947.98 | 0.85% |
| 2024-03-08 | 37.53 | 38.03 | 0.23 | 0.61% | 37.50 | 38.30 | 23640 | 8950.59 | 0.48% |
| 2024-03-07 | 38.21 | 37.80 | -0.10 | -0.26% | 37.74 | 38.50 | 32397 | 12329.12 | 0.66% |
| 2024-03-06 | 37.80 | 37.90 | 0.10 | 0.26% | 37.43 | 38.56 | 30273 | 11500.65 | 0.62% |
| 2024-03-05 | 37.60 | 37.80 | 0.12 | 0.32% | 36.98 | 38.19 | 46471 | 17446.50 | 0.95% |
| 2024-03-04 | 35.57 | 37.68 | 2.08 | 5.84% | 35.44 | 37.78 | 57218 | 21050.96 | 1.17% |
| 2024-03-01 | 34.24 | 35.60 | 1.40 | 4.09% | 34.24 | 35.78 | 52827 | 18590.71 | 1.08% |
| 2024-02-29 | 31.60 | 34.20 | 2.60 | 8.23% | 31.52 | 34.20 | 52687 | 17552.46 | 1.08% |
| 2024-02-28 | 33.06 | 31.60 | -1.46 | -4.42% | 31.60 | 33.18 | 35238 | 11346.76 | 0.72% |
| 2024-02-27 | 32.65 | 33.06 | 0.11 | 0.33% | 32.45 | 33.08 | 18065 | 5923.41 | 0.37% |
| 2024-02-26 | 32.78 | 32.95 | 0.42 | 1.29% | 32.61 | 34.07 | 37238 | 12316.22 | 0.76% |
| 2024-02-23 | 32.09 | 32.53 | 0.37 | 1.15% | 31.81 | 32.74 | 33060 | 10651.11 | 0.68% |
| 2024-02-22 | 31.51 | 32.16 | 0.00 | 0.00% | 31.51 | 32.45 | 25774 | 8268.10 | 0.53% |
| 2024-02-21 | 31.80 | 32.16 | 0.36 | 1.13% | 31.30 | 33.12 | 48102 | 15609.48 | 0.98% |
| 2024-02-20 | 32.25 | 31.80 | -0.45 | -1.40% | 31.63 | 32.25 | 30006 | 9558.48 | 0.61% |
| 2024-02-19 | 31.88 | 32.25 | 0.24 | 0.75% | 31.62 | 32.88 | 51415 | 16504.34 | 1.05% |
| 2024-02-08 | 30.51 | 32.01 | 0.97 | 3.13% | 30.51 | 33.17 | 69860 | 22551.31 | 1.43% |
| 2024-02-07 | 29.73 | 31.04 | 1.24 | 4.16% | 29.50 | 31.56 | 77708 | 23868.45 | 1.59% |
| 2024-02-06 | 27.52 | 29.80 | 1.88 | 6.73% | 27.25 | 30.68 | 73024 | 21296.49 | 1.49% |
| 2024-02-05 | 27.99 | 27.92 | -0.72 | -2.51% | 26.72 | 28.99 | 73592 | 20519.23 | 1.51% |
| 2024-02-02 | 28.60 | 28.64 | -0.07 | -0.24% | 27.90 | 29.76 | 57279 | 16586.90 | 1.17% |
| 2024-02-01 | 28.50 | 28.71 | -0.09 | -0.31% | 28.16 | 29.30 | 45296 | 13001.17 | 0.93% |
| 2024-01-31 | 29.50 | 28.80 | -0.52 | -1.77% | 28.77 | 29.65 | 39788 | 11582.48 | 0.81% |
| 2024-01-30 | 30.08 | 29.32 | -1.31 | -4.28% | 29.26 | 30.78 | 54671 | 16391.29 | 1.12% |
| 2024-01-29 | 31.70 | 30.63 | -0.84 | -2.67% | 30.11 | 31.82 | 41428 | 12679.42 | 0.85% |