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 | 46.39 | 48.28 | 1.80 | 3.87% | 45.88 | 48.78 | 144511 | 69328.84 | 2.10% |
| 2024-05-10 | 45.84 | 46.48 | 0.88 | 1.93% | 45.30 | 46.77 | 74888 | 34608.37 | 1.09% |
| 2024-05-09 | 45.70 | 45.60 | 0.10 | 0.22% | 44.82 | 46.06 | 58132 | 26551.17 | 0.85% |
| 2024-05-08 | 44.81 | 45.50 | 0.56 | 1.25% | 44.30 | 46.43 | 109012 | 49584.95 | 1.59% |
| 2024-05-07 | 45.13 | 44.94 | -0.43 | -0.95% | 44.53 | 45.60 | 68065 | 30629.31 | 0.99% |
| 2024-05-06 | 44.99 | 45.37 | 1.28 | 2.90% | 44.97 | 46.10 | 132049 | 60114.41 | 1.92% |
| 2024-04-30 | 43.57 | 44.09 | 1.15 | 2.68% | 42.44 | 44.52 | 182871 | 80564.37 | 2.66% |
| 2024-04-29 | 41.00 | 42.94 | 3.90 | 9.99% | 40.98 | 42.94 | 139954 | 59797.20 | 2.04% |
| 2024-04-26 | 38.61 | 39.04 | 0.24 | 0.62% | 38.20 | 39.14 | 97660 | 37855.65 | 1.42% |
| 2024-04-25 | 39.68 | 38.80 | -0.70 | -1.77% | 38.68 | 39.68 | 52806 | 20627.55 | 0.77% |
| 2024-04-24 | 38.97 | 39.50 | 0.18 | 0.46% | 38.91 | 39.69 | 50375 | 19754.69 | 0.73% |
| 2024-04-23 | 39.64 | 39.32 | -0.32 | -0.81% | 39.08 | 39.88 | 44046 | 17331.63 | 0.64% |
| 2024-04-22 | 39.68 | 39.64 | -0.35 | -0.88% | 39.49 | 40.51 | 73487 | 29316.51 | 1.07% |
| 2024-04-19 | 42.20 | 39.99 | -2.21 | -5.24% | 39.08 | 42.20 | 176901 | 70825.06 | 2.57% |
| 2024-04-18 | 42.54 | 42.20 | -0.68 | -1.59% | 41.80 | 43.00 | 56347 | 23857.74 | 0.82% |
| 2024-04-17 | 41.91 | 42.88 | 1.37 | 3.30% | 41.65 | 42.99 | 66201 | 28079.54 | 0.96% |
| 2024-04-16 | 42.53 | 41.51 | -1.25 | -2.92% | 41.51 | 42.96 | 80057 | 33705.90 | 1.16% |
| 2024-04-15 | 42.31 | 42.76 | 0.46 | 1.09% | 42.12 | 43.22 | 60485 | 25791.79 | 0.88% |
| 2024-04-12 | 42.70 | 42.30 | -0.29 | -0.68% | 42.02 | 43.36 | 49009 | 20835.54 | 0.71% |
| 2024-04-11 | 42.27 | 42.59 | 0.00 | 0.00% | 42.11 | 42.95 | 65255 | 27812.25 | 0.95% |
| 2024-04-10 | 43.95 | 42.59 | -1.41 | -3.20% | 42.28 | 44.00 | 113686 | 48614.99 | 1.65% |
| 2024-04-09 | 43.80 | 44.00 | 0.40 | 0.92% | 43.28 | 44.05 | 63489 | 27815.74 | 0.92% |
| 2024-04-08 | 44.40 | 43.60 | -0.88 | -1.98% | 43.59 | 44.41 | 62465 | 27395.73 | 0.91% |
| 2024-04-03 | 45.37 | 44.48 | -0.95 | -2.09% | 44.10 | 45.37 | 57257 | 25477.37 | 0.83% |
| 2024-04-02 | 45.90 | 45.43 | -0.52 | -1.13% | 45.10 | 46.44 | 64571 | 29389.80 | 0.94% |
| 2024-04-01 | 43.92 | 45.95 | 1.67 | 3.77% | 43.67 | 46.16 | 97944 | 43944.36 | 1.42% |
| 2024-03-29 | 44.12 | 44.28 | 0.19 | 0.43% | 43.63 | 45.05 | 53553 | 23723.50 | 0.78% |
| 2024-03-28 | 44.32 | 44.09 | -0.01 | -0.02% | 43.93 | 45.02 | 67329 | 29912.78 | 0.98% |
| 2024-03-27 | 46.30 | 44.10 | -1.85 | -4.03% | 44.01 | 46.30 | 83462 | 37256.99 | 1.21% |
| 2024-03-26 | 46.80 | 45.95 | -1.10 | -2.34% | 45.25 | 46.89 | 100311 | 46040.34 | 1.46% |
| 2024-03-25 | 46.51 | 47.05 | 0.54 | 1.16% | 46.03 | 48.30 | 142064 | 67331.78 | 2.07% |
| 2024-03-22 | 46.00 | 46.51 | 0.39 | 0.85% | 45.40 | 46.96 | 108393 | 50003.84 | 1.58% |
| 2024-03-21 | 44.88 | 46.12 | 1.82 | 4.11% | 44.51 | 46.80 | 189713 | 87130.76 | 2.76% |
| 2024-03-20 | 45.25 | 44.30 | -1.13 | -2.49% | 44.00 | 45.43 | 113001 | 50314.13 | 1.64% |
| 2024-03-19 | 45.70 | 45.43 | -0.72 | -1.56% | 45.22 | 46.20 | 85078 | 38799.05 | 1.24% |
| 2024-03-18 | 45.92 | 46.15 | 0.55 | 1.21% | 45.58 | 46.80 | 125927 | 57965.58 | 1.83% |
| 2024-03-15 | 45.90 | 45.60 | -0.38 | -0.83% | 44.80 | 47.63 | 156844 | 71936.80 | 2.28% |
| 2024-03-14 | 45.60 | 45.98 | 0.28 | 0.61% | 44.58 | 46.13 | 139224 | 63157.52 | 2.02% |
| 2024-03-13 | 44.30 | 45.70 | 1.20 | 2.70% | 44.25 | 46.93 | 215876 | 98787.21 | 3.14% |
| 2024-03-12 | 43.85 | 44.50 | 0.46 | 1.04% | 43.70 | 46.04 | 191669 | 86644.73 | 2.79% |
| 2024-03-11 | 40.80 | 44.04 | 3.15 | 7.70% | 40.80 | 44.20 | 240963 | 104512.02 | 3.50% |
| 2024-03-08 | 39.52 | 40.89 | 1.24 | 3.13% | 39.52 | 41.28 | 113734 | 46393.33 | 1.65% |
| 2024-03-07 | 41.70 | 39.65 | -2.40 | -5.71% | 39.51 | 41.88 | 173284 | 70150.40 | 2.52% |
| 2024-03-06 | 38.54 | 42.05 | 3.12 | 8.01% | 38.54 | 42.80 | 269147 | 111132.27 | 3.91% |
| 2024-03-05 | 39.15 | 38.93 | -0.57 | -1.44% | 38.51 | 39.40 | 86230 | 33529.85 | 1.25% |
| 2024-03-04 | 38.75 | 39.50 | 0.58 | 1.49% | 38.66 | 39.80 | 86642 | 34053.46 | 1.26% |
| 2024-03-01 | 38.83 | 38.92 | 0.14 | 0.36% | 38.35 | 39.20 | 70397 | 27342.78 | 1.02% |
| 2024-02-29 | 37.89 | 38.78 | 0.61 | 1.60% | 37.80 | 38.88 | 77007 | 29591.50 | 1.12% |
| 2024-02-28 | 38.72 | 38.17 | -0.53 | -1.37% | 38.16 | 40.29 | 127140 | 49836.09 | 1.85% |
| 2024-02-27 | 37.76 | 38.70 | 0.63 | 1.65% | 37.60 | 38.70 | 72473 | 27715.45 | 1.05% |
| 2024-02-26 | 37.67 | 38.07 | 0.39 | 1.04% | 37.06 | 38.43 | 94417 | 35702.41 | 1.37% |
| 2024-02-23 | 38.27 | 37.68 | -0.72 | -1.88% | 37.38 | 38.36 | 115701 | 43677.35 | 1.68% |
| 2024-02-22 | 39.05 | 38.40 | -0.91 | -2.31% | 38.01 | 40.08 | 128722 | 49572.36 | 1.87% |
| 2024-02-21 | 38.53 | 39.31 | 0.51 | 1.31% | 38.28 | 40.28 | 96595 | 38024.54 | 1.40% |
| 2024-02-20 | 38.80 | 38.80 | -0.26 | -0.67% | 38.26 | 39.50 | 52297 | 20279.61 | 0.76% |
| 2024-02-19 | 40.00 | 39.06 | -0.82 | -2.06% | 38.40 | 40.20 | 97593 | 38214.43 | 1.42% |
| 2024-02-08 | 40.02 | 39.88 | -0.12 | -0.30% | 39.36 | 43.00 | 150381 | 62088.86 | 2.19% |
| 2024-02-07 | 38.13 | 40.00 | 1.71 | 4.47% | 38.11 | 40.15 | 119871 | 47508.58 | 1.74% |
| 2024-02-06 | 34.53 | 38.29 | 2.93 | 8.29% | 34.27 | 38.37 | 104018 | 38513.52 | 1.51% |
| 2024-02-05 | 35.09 | 35.36 | 0.06 | 0.17% | 32.88 | 35.80 | 107304 | 36893.21 | 1.56% |