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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 47.62 | 48.82 | 1.21 | 2.54% | 46.97 | 49.88 | 33419 | 16190.37 | 0.77% |
| 2024-05-13 | 45.60 | 47.61 | 1.63 | 3.55% | 45.03 | 48.46 | 34334 | 16183.52 | 0.79% |
| 2024-05-10 | 46.00 | 45.98 | -0.02 | -0.04% | 45.35 | 46.33 | 13340 | 6113.47 | 0.31% |
| 2024-05-09 | 44.68 | 46.00 | 1.24 | 2.77% | 44.68 | 46.03 | 20097 | 9151.62 | 0.46% |
| 2024-05-08 | 46.10 | 44.76 | -1.74 | -3.74% | 44.68 | 46.30 | 23377 | 10565.30 | 0.54% |
| 2024-05-07 | 47.40 | 46.50 | -0.65 | -1.38% | 46.00 | 47.48 | 19506 | 9088.42 | 0.45% |
| 2024-05-06 | 46.66 | 47.15 | 0.77 | 1.66% | 46.24 | 47.76 | 30273 | 14282.27 | 0.69% |
| 2024-04-30 | 46.30 | 46.38 | -0.92 | -1.95% | 45.92 | 47.29 | 26547 | 12359.50 | 0.61% |
| 2024-04-29 | 45.44 | 47.30 | -3.19 | -6.32% | 45.44 | 47.53 | 54785 | 25172.71 | 1.26% |
| 2024-04-26 | 49.45 | 50.49 | 0.44 | 0.88% | 49.45 | 50.80 | 13784 | 6927.04 | 0.32% |
| 2024-04-25 | 50.44 | 50.05 | -0.85 | -1.67% | 50.03 | 51.39 | 10395 | 5261.35 | 0.24% |
| 2024-04-24 | 49.89 | 50.90 | 0.97 | 1.94% | 48.96 | 51.01 | 14917 | 7434.07 | 0.34% |
| 2024-04-23 | 50.53 | 49.93 | -0.26 | -0.52% | 49.30 | 50.70 | 14812 | 7391.30 | 0.34% |
| 2024-04-22 | 50.67 | 50.19 | -0.74 | -1.45% | 50.16 | 52.00 | 18378 | 9396.39 | 0.42% |
| 2024-04-19 | 51.50 | 50.93 | -1.43 | -2.73% | 50.55 | 52.35 | 21620 | 11057.39 | 0.50% |
| 2024-04-18 | 50.60 | 52.36 | 1.06 | 2.07% | 50.30 | 54.00 | 36510 | 19063.45 | 0.84% |
| 2024-04-17 | 51.40 | 51.30 | -1.08 | -2.06% | 48.50 | 51.50 | 36421 | 18448.65 | 0.84% |
| 2024-04-16 | 52.00 | 54.68 | 2.98 | 5.76% | 50.64 | 54.88 | 48103 | 25371.64 | 1.10% |
| 2024-04-15 | 50.10 | 51.70 | 1.68 | 3.36% | 50.02 | 52.80 | 36712 | 18937.18 | 0.84% |
| 2024-04-12 | 49.41 | 50.02 | 0.61 | 1.23% | 49.41 | 50.72 | 20053 | 10053.30 | 0.46% |
| 2024-04-11 | 48.82 | 49.41 | 0.58 | 1.19% | 48.31 | 49.87 | 14955 | 7392.72 | 0.34% |
| 2024-04-10 | 49.10 | 48.83 | -0.26 | -0.53% | 48.33 | 49.50 | 11299 | 5528.06 | 0.26% |
| 2024-04-09 | 48.43 | 49.09 | 0.74 | 1.53% | 47.81 | 49.50 | 14685 | 7165.80 | 0.34% |
| 2024-04-08 | 49.15 | 48.35 | -0.90 | -1.83% | 47.62 | 49.20 | 16339 | 7876.71 | 0.38% |
| 2024-04-03 | 49.13 | 49.25 | 0.28 | 0.57% | 48.91 | 49.79 | 14414 | 7111.14 | 0.33% |
| 2024-04-02 | 49.09 | 48.97 | -0.12 | -0.24% | 48.41 | 49.15 | 10626 | 5189.83 | 0.24% |
| 2024-04-01 | 47.72 | 49.09 | 1.48 | 3.11% | 47.61 | 49.12 | 17466 | 8450.13 | 0.40% |
| 2024-03-29 | 48.74 | 47.61 | -1.27 | -2.60% | 47.00 | 48.96 | 17267 | 8211.41 | 0.40% |
| 2024-03-28 | 47.81 | 48.88 | 0.71 | 1.47% | 47.81 | 49.46 | 16506 | 8053.71 | 0.38% |
| 2024-03-27 | 47.80 | 48.17 | 0.37 | 0.77% | 47.60 | 49.00 | 13484 | 6533.88 | 0.31% |
| 2024-03-26 | 47.33 | 47.80 | 0.14 | 0.29% | 47.03 | 47.99 | 10144 | 4825.12 | 0.23% |
| 2024-03-25 | 47.90 | 47.66 | -0.24 | -0.50% | 47.45 | 48.70 | 12802 | 6151.98 | 0.29% |
| 2024-03-22 | 48.88 | 47.90 | -0.95 | -1.94% | 47.52 | 48.88 | 14742 | 7073.16 | 0.34% |
| 2024-03-21 | 49.90 | 48.85 | -1.00 | -2.01% | 48.42 | 49.99 | 18590 | 9109.74 | 0.43% |
| 2024-03-20 | 49.49 | 49.85 | 0.31 | 0.63% | 49.32 | 49.85 | 11172 | 5537.84 | 0.26% |
| 2024-03-19 | 50.35 | 49.54 | -1.13 | -2.23% | 49.53 | 50.50 | 19716 | 9845.68 | 0.45% |
| 2024-03-18 | 50.68 | 50.67 | -0.03 | -0.06% | 49.76 | 50.99 | 32919 | 16556.30 | 0.76% |
| 2024-03-15 | 51.01 | 50.70 | -0.08 | -0.16% | 49.98 | 51.27 | 28663 | 14487.74 | 0.66% |
| 2024-03-14 | 49.68 | 50.78 | 1.10 | 2.21% | 49.35 | 50.88 | 33080 | 16598.83 | 0.76% |
| 2024-03-13 | 50.45 | 49.68 | -1.10 | -2.17% | 49.30 | 50.45 | 34877 | 17325.18 | 0.80% |
| 2024-03-12 | 49.58 | 50.78 | 2.18 | 4.49% | 49.24 | 51.46 | 74247 | 37319.51 | 1.70% |
| 2024-03-11 | 46.62 | 48.60 | 2.14 | 4.61% | 46.48 | 48.65 | 25873 | 12346.82 | 0.59% |
| 2024-03-08 | 46.13 | 46.46 | 0.34 | 0.74% | 45.91 | 46.57 | 11902 | 5495.80 | 0.27% |
| 2024-03-07 | 47.10 | 46.12 | -0.83 | -1.77% | 46.12 | 47.56 | 13014 | 6100.40 | 0.30% |
| 2024-03-06 | 47.34 | 46.95 | -0.52 | -1.10% | 46.38 | 47.59 | 15420 | 7234.02 | 0.35% |
| 2024-03-05 | 47.50 | 47.47 | -0.16 | -0.34% | 47.22 | 48.69 | 19702 | 9411.69 | 0.45% |
| 2024-03-04 | 47.90 | 47.63 | 0.33 | 0.70% | 47.25 | 48.24 | 14600 | 6968.28 | 0.34% |
| 2024-03-01 | 47.79 | 47.30 | -0.49 | -1.03% | 47.12 | 47.93 | 12825 | 6080.66 | 0.29% |
| 2024-02-29 | 46.29 | 47.79 | 1.44 | 3.11% | 46.25 | 47.79 | 17640 | 8314.40 | 0.40% |
| 2024-02-28 | 47.75 | 46.35 | -0.79 | -1.68% | 46.30 | 48.25 | 21912 | 10359.06 | 0.50% |
| 2024-02-27 | 46.82 | 47.14 | 0.33 | 0.70% | 45.77 | 47.18 | 15416 | 7175.89 | 0.35% |
| 2024-02-26 | 46.10 | 46.81 | 0.92 | 2.00% | 45.90 | 47.88 | 24354 | 11383.06 | 0.56% |
| 2024-02-23 | 46.06 | 45.89 | -0.17 | -0.37% | 45.31 | 46.20 | 10428 | 4764.48 | 0.24% |
| 2024-02-22 | 46.10 | 46.06 | -0.16 | -0.35% | 45.54 | 46.48 | 10750 | 4933.02 | 0.25% |
| 2024-02-21 | 45.85 | 46.22 | 0.19 | 0.41% | 45.21 | 47.91 | 18070 | 8432.34 | 0.41% |
| 2024-02-20 | 45.95 | 46.03 | -0.31 | -0.67% | 44.86 | 46.32 | 12686 | 5779.37 | 0.29% |
| 2024-02-19 | 48.36 | 46.34 | -0.98 | -2.07% | 45.51 | 48.47 | 15999 | 7445.07 | 0.37% |
| 2024-02-08 | 46.81 | 47.32 | 0.32 | 0.68% | 46.52 | 49.58 | 22420 | 10887.87 | 0.51% |
| 2024-02-07 | 43.80 | 47.00 | 3.01 | 6.84% | 43.80 | 47.04 | 23721 | 10932.98 | 0.54% |
| 2024-02-06 | 42.37 | 43.99 | 1.49 | 3.51% | 41.39 | 44.38 | 20526 | 8892.03 | 0.47% |
| 2024-02-05 | 41.47 | 42.50 | 0.58 | 1.38% | 40.75 | 43.64 | 14554 | 6108.32 | 0.33% |