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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 44.30 | 45.80 | 1.31 | 2.94% | 44.30 | 45.85 | 12727 | 5791.67 | 1.34% |
| 2024-05-08 | 45.55 | 44.49 | -1.52 | -3.30% | 44.35 | 45.95 | 12462 | 5599.32 | 1.31% |
| 2024-05-07 | 46.44 | 46.01 | -0.47 | -1.01% | 45.68 | 46.89 | 13322 | 6147.48 | 1.40% |
| 2024-05-06 | 47.09 | 46.48 | 0.68 | 1.48% | 46.37 | 47.95 | 18555 | 8737.93 | 1.95% |
| 2024-04-30 | 46.79 | 45.80 | -0.97 | -2.07% | 45.50 | 46.92 | 19541 | 9013.10 | 2.06% |
| 2024-04-29 | 45.00 | 46.77 | 2.01 | 4.49% | 45.00 | 46.88 | 18170 | 8420.16 | 1.91% |
| 2024-04-26 | 44.00 | 44.76 | 0.71 | 1.61% | 43.80 | 45.19 | 15031 | 6735.35 | 1.58% |
| 2024-04-25 | 43.54 | 44.05 | 0.06 | 0.14% | 43.13 | 44.42 | 10154 | 4469.40 | 1.07% |
| 2024-04-24 | 42.89 | 43.99 | 1.32 | 3.09% | 42.49 | 44.20 | 14752 | 6422.37 | 1.55% |
| 2024-04-23 | 42.11 | 42.67 | 0.84 | 2.01% | 41.77 | 42.88 | 14190 | 6026.02 | 1.49% |
| 2024-04-22 | 42.02 | 41.83 | -0.12 | -0.29% | 40.67 | 42.47 | 13760 | 5746.33 | 1.45% |
| 2024-04-19 | 42.60 | 41.95 | -0.99 | -2.31% | 41.33 | 42.80 | 15674 | 6579.02 | 1.65% |
| 2024-04-18 | 42.58 | 42.94 | 0.65 | 1.54% | 41.55 | 44.22 | 18900 | 8103.21 | 1.99% |
| 2024-04-17 | 40.86 | 42.29 | 2.24 | 5.59% | 40.67 | 42.65 | 23144 | 9695.41 | 2.44% |
| 2024-04-16 | 42.42 | 40.05 | -2.72 | -6.36% | 39.41 | 42.76 | 28081 | 11405.39 | 2.96% |
| 2024-04-15 | 45.00 | 42.77 | -2.30 | -5.10% | 41.90 | 45.40 | 35924 | 15573.44 | 3.78% |
| 2024-04-12 | 45.53 | 45.07 | -0.29 | -0.64% | 45.02 | 46.38 | 13812 | 6295.93 | 1.45% |
| 2024-04-11 | 45.92 | 45.36 | -0.56 | -1.22% | 45.30 | 46.55 | 16671 | 7655.58 | 1.75% |
| 2024-04-10 | 48.11 | 45.92 | -2.11 | -4.39% | 45.72 | 48.11 | 20272 | 9402.29 | 2.13% |
| 2024-04-09 | 47.01 | 48.03 | 0.95 | 2.02% | 46.77 | 48.19 | 13529 | 6426.52 | 1.42% |
| 2024-04-08 | 48.12 | 47.08 | -1.35 | -2.79% | 46.50 | 48.30 | 21517 | 10182.72 | 2.27% |
| 2024-04-03 | 48.60 | 48.43 | -0.09 | -0.19% | 47.42 | 48.97 | 21803 | 10486.95 | 2.30% |
| 2024-04-02 | 50.10 | 48.52 | -1.73 | -3.44% | 48.12 | 50.20 | 27628 | 13470.58 | 2.91% |
| 2024-04-01 | 48.33 | 50.25 | 1.90 | 3.93% | 48.15 | 50.57 | 21583 | 10723.48 | 2.27% |
| 2024-03-29 | 47.77 | 48.35 | 0.57 | 1.19% | 46.90 | 48.47 | 21789 | 10410.43 | 2.29% |
| 2024-03-28 | 47.20 | 47.78 | 1.11 | 2.38% | 46.67 | 48.70 | 28020 | 13392.16 | 2.95% |
| 2024-03-27 | 48.90 | 46.67 | -2.49 | -5.07% | 46.30 | 49.35 | 31884 | 15217.51 | 3.36% |
| 2024-03-26 | 50.48 | 49.16 | -1.24 | -2.46% | 48.50 | 51.22 | 34115 | 16877.06 | 3.59% |
| 2024-03-25 | 54.90 | 50.40 | -4.86 | -8.79% | 50.37 | 55.25 | 47418 | 24901.79 | 4.99% |
| 2024-03-22 | 55.90 | 55.26 | -1.13 | -2.00% | 54.67 | 56.60 | 31504 | 17470.01 | 3.32% |
| 2024-03-21 | 57.01 | 56.39 | -0.78 | -1.36% | 55.46 | 57.20 | 31982 | 18025.64 | 3.37% |
| 2024-03-20 | 58.13 | 57.17 | -0.88 | -1.52% | 55.66 | 59.50 | 45460 | 25959.83 | 4.79% |
| 2024-03-19 | 56.71 | 58.05 | 1.46 | 2.58% | 56.66 | 60.89 | 67407 | 39420.39 | 7.10% |
| 2024-03-18 | 54.73 | 56.59 | 2.48 | 4.58% | 54.11 | 56.60 | 45978 | 25518.38 | 4.84% |
| 2024-03-15 | 52.30 | 54.11 | 1.54 | 2.93% | 51.66 | 54.14 | 35474 | 18793.26 | 3.73% |
| 2024-03-14 | 55.01 | 52.57 | -2.48 | -4.50% | 51.65 | 55.46 | 48276 | 25673.91 | 5.08% |
| 2024-03-13 | 55.80 | 55.05 | -0.24 | -0.43% | 54.96 | 56.38 | 36586 | 20379.00 | 3.85% |
| 2024-03-12 | 55.18 | 55.29 | 0.13 | 0.24% | 54.52 | 56.48 | 38516 | 21287.45 | 4.05% |
| 2024-03-11 | 54.10 | 55.16 | 0.18 | 0.33% | 53.20 | 55.25 | 35980 | 19529.96 | 3.79% |
| 2024-03-08 | 53.69 | 54.98 | 1.61 | 3.02% | 53.45 | 55.69 | 38820 | 21263.11 | 4.09% |
| 2024-03-07 | 55.99 | 53.37 | -2.35 | -4.22% | 53.03 | 58.78 | 53187 | 29155.20 | 5.60% |
| 2024-03-06 | 52.70 | 55.72 | 2.90 | 5.49% | 52.01 | 56.39 | 58758 | 31965.13 | 6.19% |
| 2024-03-05 | 54.08 | 52.82 | -1.68 | -3.08% | 52.50 | 54.84 | 38662 | 20700.75 | 4.07% |
| 2024-03-04 | 55.80 | 54.50 | -1.15 | -2.07% | 53.43 | 56.58 | 47811 | 25970.79 | 5.03% |
| 2024-03-01 | 54.89 | 55.65 | 0.66 | 1.20% | 53.72 | 55.89 | 45259 | 24912.92 | 4.76% |
| 2024-02-29 | 51.57 | 54.99 | 1.50 | 2.80% | 51.55 | 55.65 | 52095 | 28196.60 | 5.48% |
| 2024-02-28 | 59.79 | 53.49 | -6.25 | -10.46% | 53.00 | 60.91 | 59967 | 34279.87 | 6.31% |
| 2024-02-27 | 58.88 | 59.74 | -0.29 | -0.48% | 56.51 | 60.00 | 57995 | 33756.58 | 6.11% |
| 2024-02-26 | 58.40 | 60.03 | 1.71 | 2.93% | 57.36 | 62.15 | 71802 | 42919.12 | 7.56% |
| 2024-02-23 | 52.97 | 58.32 | 5.77 | 10.98% | 52.60 | 59.90 | 64678 | 36172.36 | 6.81% |
| 2024-02-22 | 53.00 | 52.55 | -0.47 | -0.89% | 51.20 | 53.79 | 43631 | 22752.61 | 4.59% |
| 2024-02-21 | 50.52 | 53.02 | 2.01 | 3.94% | 49.60 | 54.89 | 53497 | 28279.82 | 5.63% |
| 2024-02-20 | 51.82 | 51.01 | -2.32 | -4.35% | 49.25 | 51.82 | 60784 | 30547.51 | 6.40% |
| 2024-02-19 | 54.40 | 53.33 | -1.42 | -2.59% | 49.10 | 54.58 | 64699 | 33289.52 | 6.81% |
| 2024-02-08 | 47.94 | 54.75 | 7.78 | 16.56% | 46.09 | 56.36 | 59819 | 30506.09 | 6.30% |
| 2024-02-07 | 48.20 | 46.97 | -0.54 | -1.14% | 45.51 | 51.25 | 65748 | 31953.08 | 6.92% |
| 2024-02-06 | 43.38 | 47.51 | 3.47 | 7.88% | 40.88 | 48.48 | 57139 | 25461.33 | 6.02% |
| 2024-02-05 | 48.29 | 44.04 | -4.72 | -9.68% | 43.39 | 48.97 | 44564 | 20311.01 | 4.69% |
| 2024-02-02 | 51.76 | 48.76 | -2.46 | -4.80% | 46.65 | 52.06 | 35440 | 17516.10 | 3.73% |
| 2024-02-01 | 51.20 | 51.22 | 0.02 | 0.04% | 49.05 | 52.11 | 35246 | 17862.47 | 3.71% |
| 2024-01-31 | 54.99 | 51.20 | -3.58 | -6.54% | 50.63 | 55.85 | 31220 | 16341.31 | 3.29% |
| 2024-01-30 | 55.06 | 54.78 | -0.91 | -1.63% | 54.54 | 57.88 | 22462 | 12546.57 | 2.36% |