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 | 47.01 | 46.25 | -0.70 | -1.49% | 46.18 | 47.03 | 5797 | 2695.84 | 0.72% |
| 2024-05-07 | 47.23 | 46.95 | -0.33 | -0.70% | 46.27 | 47.58 | 8686 | 4058.35 | 1.09% |
| 2024-05-06 | 46.44 | 47.28 | 1.80 | 3.96% | 46.40 | 47.95 | 13163 | 6238.13 | 1.65% |
| 2024-04-30 | 47.20 | 45.48 | -1.32 | -2.82% | 45.26 | 47.46 | 11211 | 5137.08 | 1.40% |
| 2024-04-29 | 47.01 | 46.80 | 0.04 | 0.09% | 46.77 | 47.53 | 9145 | 4309.22 | 1.14% |
| 2024-04-26 | 47.68 | 46.76 | 0.76 | 1.65% | 45.85 | 47.68 | 9660 | 4532.74 | 1.21% |
| 2024-04-25 | 46.16 | 46.00 | -0.16 | -0.35% | 45.56 | 46.42 | 5327 | 2447.11 | 0.67% |
| 2024-04-24 | 44.30 | 46.16 | 1.68 | 3.78% | 44.25 | 46.41 | 8221 | 3763.54 | 1.03% |
| 2024-04-23 | 42.85 | 44.48 | 1.62 | 3.78% | 42.56 | 44.56 | 8206 | 3607.73 | 1.03% |
| 2024-04-22 | 43.50 | 42.86 | -1.18 | -2.68% | 42.40 | 44.04 | 8225 | 3534.29 | 1.03% |
| 2024-04-19 | 43.90 | 44.04 | -0.56 | -1.26% | 43.55 | 44.80 | 6772 | 2977.24 | 0.85% |
| 2024-04-18 | 44.10 | 44.60 | 0.78 | 1.78% | 43.33 | 44.93 | 10498 | 4665.58 | 1.31% |
| 2024-04-17 | 42.50 | 43.82 | 2.44 | 5.90% | 42.00 | 44.15 | 10389 | 4492.11 | 1.30% |
| 2024-04-16 | 43.89 | 41.38 | -2.83 | -6.40% | 41.38 | 44.18 | 11807 | 4978.09 | 1.48% |
| 2024-04-15 | 45.33 | 44.21 | -1.40 | -3.07% | 43.62 | 45.88 | 11454 | 5088.83 | 1.43% |
| 2024-04-12 | 46.00 | 45.61 | -0.80 | -1.72% | 45.50 | 46.57 | 8743 | 4027.25 | 1.09% |
| 2024-04-11 | 46.40 | 46.41 | 0.01 | 0.02% | 45.80 | 46.91 | 7565 | 3512.61 | 0.95% |
| 2024-04-10 | 46.78 | 46.40 | -0.40 | -0.85% | 45.46 | 47.00 | 9523 | 4386.31 | 1.19% |
| 2024-04-09 | 46.17 | 46.80 | 0.34 | 0.73% | 46.06 | 46.88 | 6721 | 3124.54 | 0.84% |
| 2024-04-08 | 46.16 | 46.46 | 0.00 | 0.00% | 46.16 | 47.55 | 10579 | 4963.78 | 1.32% |
| 2024-04-03 | 47.07 | 46.46 | -0.94 | -1.98% | 46.16 | 47.15 | 7885 | 3673.70 | 0.99% |
| 2024-04-02 | 48.00 | 47.40 | -0.79 | -1.64% | 47.00 | 48.50 | 14771 | 7030.62 | 1.85% |
| 2024-04-01 | 49.35 | 48.19 | -1.56 | -3.14% | 47.50 | 50.87 | 26578 | 12894.65 | 3.32% |
| 2024-03-29 | 51.70 | 49.75 | 0.97 | 1.99% | 49.24 | 52.14 | 21862 | 11046.65 | 2.73% |
| 2024-03-28 | 48.56 | 48.78 | -0.02 | -0.04% | 47.88 | 49.21 | 11172 | 5402.82 | 1.40% |
| 2024-03-27 | 49.80 | 48.80 | -1.00 | -2.01% | 48.31 | 50.48 | 5451 | 2677.35 | 0.68% |
| 2024-03-26 | 49.48 | 49.80 | 0.32 | 0.65% | 48.91 | 50.16 | 7325 | 3619.67 | 0.92% |
| 2024-03-25 | 50.01 | 49.48 | -0.31 | -0.62% | 49.31 | 50.91 | 5411 | 2713.03 | 0.68% |
| 2024-03-22 | 50.95 | 49.79 | -0.68 | -1.35% | 49.34 | 51.02 | 7342 | 3658.50 | 0.92% |
| 2024-03-21 | 51.33 | 50.47 | -1.00 | -1.94% | 49.92 | 51.39 | 7535 | 3799.86 | 0.94% |
| 2024-03-20 | 51.50 | 51.47 | -0.08 | -0.16% | 50.70 | 52.20 | 6528 | 3347.98 | 0.82% |
| 2024-03-19 | 52.02 | 51.55 | -0.72 | -1.38% | 51.27 | 52.40 | 6570 | 3400.55 | 0.82% |
| 2024-03-18 | 50.80 | 52.27 | 1.50 | 2.95% | 50.52 | 52.27 | 8610 | 4431.71 | 1.08% |
| 2024-03-15 | 50.30 | 50.77 | 0.09 | 0.18% | 49.60 | 51.02 | 6572 | 3305.30 | 0.82% |
| 2024-03-14 | 51.60 | 50.68 | -0.92 | -1.78% | 49.55 | 52.56 | 9750 | 4948.86 | 1.22% |
| 2024-03-13 | 51.00 | 51.60 | 0.60 | 1.18% | 50.00 | 52.50 | 8294 | 4271.90 | 1.04% |
| 2024-03-12 | 49.10 | 51.00 | 1.82 | 3.70% | 48.82 | 51.50 | 10104 | 5115.39 | 1.26% |
| 2024-03-11 | 48.82 | 49.18 | -0.15 | -0.30% | 48.55 | 49.83 | 5700 | 2796.77 | 0.71% |
| 2024-03-08 | 48.12 | 49.33 | 0.85 | 1.75% | 47.51 | 49.40 | 8560 | 4180.42 | 1.07% |
| 2024-03-07 | 48.50 | 48.48 | -0.24 | -0.49% | 47.78 | 49.45 | 11999 | 5816.96 | 1.50% |
| 2024-03-06 | 48.44 | 48.72 | 0.28 | 0.58% | 47.66 | 49.56 | 8556 | 4153.78 | 1.07% |
| 2024-03-05 | 49.80 | 48.44 | -0.93 | -1.88% | 47.78 | 49.80 | 11832 | 5736.66 | 1.48% |
| 2024-03-04 | 48.40 | 49.37 | 1.66 | 3.48% | 47.02 | 50.62 | 22102 | 10840.08 | 2.76% |
| 2024-03-01 | 44.87 | 47.71 | 3.54 | 8.01% | 44.11 | 48.59 | 23387 | 10833.54 | 2.92% |
| 2024-02-29 | 42.00 | 44.17 | 2.43 | 5.82% | 41.50 | 44.18 | 13532 | 5830.20 | 1.69% |
| 2024-02-28 | 46.36 | 41.74 | -4.62 | -9.97% | 41.72 | 47.27 | 18919 | 8325.83 | 2.36% |
| 2024-02-27 | 44.86 | 46.36 | 0.91 | 2.00% | 44.50 | 46.36 | 10223 | 4685.14 | 1.28% |
| 2024-02-26 | 45.00 | 45.45 | 1.34 | 3.04% | 44.63 | 47.78 | 14978 | 6879.35 | 1.87% |
| 2024-02-23 | 42.50 | 44.11 | 1.69 | 3.98% | 42.00 | 44.22 | 12222 | 5306.62 | 1.53% |
| 2024-02-22 | 41.60 | 42.42 | 0.52 | 1.24% | 41.42 | 42.58 | 7138 | 3007.97 | 0.89% |
| 2024-02-21 | 40.21 | 41.90 | 1.35 | 3.33% | 39.35 | 43.72 | 14494 | 6131.88 | 1.81% |
| 2024-02-20 | 40.80 | 40.55 | -0.95 | -2.29% | 40.11 | 40.99 | 13000 | 5278.56 | 1.62% |
| 2024-02-19 | 41.69 | 41.50 | 3.60 | 9.50% | 40.12 | 41.69 | 21378 | 8803.59 | 2.67% |
| 2024-02-08 | 35.37 | 37.90 | 3.45 | 10.01% | 35.18 | 37.90 | 6297 | 2334.93 | 0.79% |
| 2024-02-07 | 35.03 | 34.45 | -1.02 | -2.88% | 33.51 | 36.88 | 18521 | 6542.33 | 2.32% |
| 2024-02-06 | 33.00 | 35.47 | 1.47 | 4.32% | 31.02 | 36.00 | 15979 | 5450.74 | 2.00% |
| 2024-02-05 | 37.25 | 34.00 | -3.37 | -9.02% | 33.63 | 37.26 | 17004 | 5866.17 | 2.13% |
| 2024-02-02 | 38.78 | 37.37 | -1.25 | -3.24% | 35.55 | 40.15 | 16331 | 6172.42 | 2.04% |
| 2024-02-01 | 39.01 | 38.62 | -0.88 | -2.23% | 38.10 | 40.17 | 11489 | 4478.81 | 1.44% |
| 2024-01-31 | 41.82 | 39.50 | -1.87 | -4.52% | 39.01 | 41.89 | 16934 | 6757.18 | 2.12% |
| 2024-01-30 | 43.00 | 41.37 | -2.09 | -4.81% | 41.29 | 43.68 | 15127 | 6399.93 | 1.89% |