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 | 46.33 | 45.80 | -0.54 | -1.17% | 45.60 | 46.45 | 7393 | 3392.53 | 0.16% |
| 2024-05-09 | 45.51 | 46.34 | 0.98 | 2.16% | 45.23 | 46.58 | 8727 | 4031.45 | 0.19% |
| 2024-05-08 | 45.66 | 45.36 | -0.43 | -0.94% | 45.16 | 45.80 | 8039 | 3654.17 | 0.17% |
| 2024-05-07 | 44.72 | 45.79 | 1.09 | 2.44% | 44.35 | 45.90 | 15276 | 6946.71 | 0.33% |
| 2024-05-06 | 44.33 | 44.70 | 0.94 | 2.15% | 43.76 | 45.15 | 12300 | 5491.17 | 0.26% |
| 2024-04-30 | 44.36 | 43.76 | -0.34 | -0.77% | 43.50 | 44.36 | 9151 | 4013.52 | 0.20% |
| 2024-04-29 | 42.80 | 44.10 | 1.77 | 4.18% | 42.50 | 44.23 | 15698 | 6860.94 | 0.34% |
| 2024-04-26 | 43.09 | 42.33 | -0.06 | -0.14% | 41.43 | 43.09 | 14402 | 6037.56 | 0.31% |
| 2024-04-25 | 42.18 | 42.39 | -0.21 | -0.49% | 41.69 | 43.48 | 11887 | 5062.41 | 0.25% |
| 2024-04-24 | 43.12 | 42.60 | -0.63 | -1.46% | 41.98 | 43.36 | 10362 | 4389.73 | 0.22% |
| 2024-04-23 | 43.69 | 43.23 | -0.52 | -1.19% | 42.81 | 44.15 | 12099 | 5242.27 | 0.26% |
| 2024-04-22 | 43.42 | 43.75 | 0.77 | 1.79% | 42.53 | 44.47 | 13446 | 5872.88 | 0.29% |
| 2024-04-19 | 42.28 | 42.98 | 0.62 | 1.46% | 41.51 | 43.58 | 12733 | 5460.64 | 0.27% |
| 2024-04-18 | 41.58 | 42.36 | 1.19 | 2.89% | 41.21 | 42.88 | 16621 | 7004.17 | 0.36% |
| 2024-04-17 | 40.07 | 41.17 | 0.70 | 1.73% | 39.81 | 41.72 | 14510 | 5943.45 | 0.31% |
| 2024-04-16 | 40.63 | 40.47 | -0.65 | -1.58% | 40.23 | 42.27 | 18167 | 7483.00 | 0.39% |
| 2024-04-15 | 41.03 | 41.12 | -0.02 | -0.05% | 40.31 | 41.54 | 10786 | 4425.74 | 0.23% |
| 2024-04-12 | 41.69 | 41.14 | -0.57 | -1.37% | 41.00 | 41.97 | 9318 | 3845.30 | 0.20% |
| 2024-04-11 | 42.28 | 41.71 | -0.59 | -1.39% | 41.60 | 42.46 | 8953 | 3761.65 | 0.19% |
| 2024-04-10 | 42.80 | 42.30 | -0.59 | -1.38% | 42.00 | 42.80 | 8470 | 3586.17 | 0.18% |
| 2024-04-09 | 42.76 | 42.89 | 0.15 | 0.35% | 42.32 | 43.07 | 9739 | 4167.86 | 0.21% |
| 2024-04-08 | 43.69 | 42.74 | -0.59 | -1.36% | 42.54 | 43.69 | 12410 | 5324.89 | 0.27% |
| 2024-04-03 | 44.10 | 43.33 | -0.55 | -1.25% | 43.01 | 44.31 | 10074 | 4364.61 | 0.22% |
| 2024-04-02 | 44.52 | 43.88 | -0.55 | -1.24% | 43.81 | 44.94 | 8400 | 3713.94 | 0.18% |
| 2024-04-01 | 44.00 | 44.43 | 0.62 | 1.42% | 43.90 | 44.83 | 7913 | 3508.86 | 0.17% |
| 2024-03-29 | 43.69 | 43.81 | 0.47 | 1.08% | 42.75 | 44.29 | 9611 | 4161.60 | 0.21% |
| 2024-03-28 | 43.44 | 43.34 | -0.52 | -1.19% | 43.03 | 44.73 | 10087 | 4419.89 | 0.22% |
| 2024-03-27 | 44.65 | 43.86 | -0.79 | -1.77% | 43.86 | 45.00 | 4659 | 2068.79 | 0.10% |
| 2024-03-26 | 44.62 | 44.65 | -0.03 | -0.07% | 44.40 | 45.37 | 6194 | 2779.51 | 0.13% |
| 2024-03-25 | 46.00 | 44.68 | -1.34 | -2.91% | 44.53 | 46.00 | 7449 | 3384.72 | 0.16% |
| 2024-03-22 | 46.51 | 46.02 | -0.66 | -1.41% | 46.01 | 46.89 | 7092 | 3283.72 | 0.15% |
| 2024-03-21 | 47.47 | 46.68 | -0.70 | -1.48% | 46.58 | 47.57 | 8336 | 3905.09 | 0.18% |
| 2024-03-20 | 47.43 | 47.38 | -0.04 | -0.08% | 47.12 | 47.63 | 6531 | 3086.33 | 0.14% |
| 2024-03-19 | 47.88 | 47.42 | -0.46 | -0.96% | 47.40 | 48.15 | 6112 | 2918.24 | 0.13% |
| 2024-03-18 | 48.00 | 47.88 | -0.30 | -0.62% | 47.30 | 48.55 | 8563 | 4075.01 | 0.18% |
| 2024-03-15 | 47.34 | 48.18 | 0.73 | 1.54% | 47.12 | 48.18 | 12543 | 5980.61 | 0.27% |
| 2024-03-14 | 47.62 | 47.45 | -0.31 | -0.65% | 47.18 | 48.19 | 6298 | 2997.05 | 0.13% |
| 2024-03-13 | 47.94 | 47.76 | -0.15 | -0.31% | 47.36 | 48.20 | 7902 | 3767.59 | 0.17% |
| 2024-03-12 | 48.56 | 47.91 | -0.41 | -0.85% | 47.58 | 48.56 | 8539 | 4096.15 | 0.18% |
| 2024-03-11 | 46.97 | 48.32 | 1.28 | 2.72% | 46.64 | 48.41 | 15824 | 7547.27 | 0.34% |
| 2024-03-08 | 47.07 | 47.04 | 0.11 | 0.23% | 46.30 | 47.37 | 8610 | 4026.91 | 0.18% |
| 2024-03-07 | 47.50 | 46.93 | -1.07 | -2.23% | 46.85 | 48.15 | 14923 | 7072.89 | 0.32% |
| 2024-03-06 | 49.39 | 48.00 | -1.63 | -3.28% | 46.70 | 49.39 | 23442 | 11188.20 | 0.50% |
| 2024-03-05 | 46.35 | 49.63 | 3.29 | 7.10% | 46.18 | 49.69 | 25367 | 12249.38 | 0.54% |
| 2024-03-04 | 47.62 | 46.34 | -1.58 | -3.30% | 46.15 | 48.39 | 17928 | 8369.70 | 0.38% |
| 2024-03-01 | 48.46 | 47.92 | -0.54 | -1.11% | 47.68 | 48.73 | 9450 | 4533.06 | 0.20% |
| 2024-02-29 | 47.11 | 48.46 | 1.31 | 2.78% | 46.80 | 48.47 | 14470 | 6950.58 | 0.31% |
| 2024-02-28 | 47.85 | 47.15 | -0.69 | -1.44% | 47.13 | 49.00 | 15303 | 7350.35 | 0.33% |
| 2024-02-27 | 47.52 | 47.84 | 0.32 | 0.67% | 47.10 | 48.46 | 13045 | 6219.85 | 0.28% |
| 2024-02-26 | 46.80 | 47.52 | 0.64 | 1.37% | 46.18 | 48.25 | 13082 | 6178.43 | 0.28% |
| 2024-02-23 | 47.99 | 46.88 | -0.89 | -1.86% | 46.70 | 47.99 | 13152 | 6183.08 | 0.28% |
| 2024-02-22 | 48.07 | 47.77 | -0.31 | -0.64% | 47.32 | 48.63 | 16079 | 7691.13 | 0.34% |
| 2024-02-21 | 48.02 | 48.08 | -0.31 | -0.64% | 47.82 | 49.65 | 15154 | 7378.59 | 0.32% |
| 2024-02-20 | 49.67 | 48.39 | -0.75 | -1.53% | 47.86 | 49.67 | 11817 | 5715.02 | 0.25% |
| 2024-02-19 | 51.96 | 49.14 | -3.04 | -5.83% | 48.91 | 52.49 | 24595 | 12300.00 | 0.53% |
| 2024-02-08 | 51.90 | 52.18 | 1.03 | 2.01% | 49.00 | 55.78 | 38490 | 20476.88 | 0.82% |
| 2024-02-07 | 46.60 | 51.15 | 4.65 | 10.00% | 46.60 | 51.15 | 33511 | 16596.79 | 0.72% |
| 2024-02-06 | 44.58 | 46.50 | 2.41 | 5.47% | 43.18 | 46.98 | 17409 | 7873.95 | 0.37% |
| 2024-02-05 | 42.00 | 44.09 | -0.06 | -0.14% | 41.34 | 45.00 | 22684 | 9800.82 | 0.48% |
| 2024-02-02 | 45.09 | 44.15 | -1.16 | -2.56% | 43.31 | 46.31 | 12978 | 5808.20 | 0.28% |
| 2024-02-01 | 45.45 | 45.31 | -1.69 | -3.60% | 45.23 | 46.50 | 10075 | 4623.35 | 0.22% |
| 2024-01-31 | 46.87 | 47.00 | 0.13 | 0.28% | 45.05 | 47.49 | 11352 | 5244.07 | 0.24% |