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 | 44.00 | 43.55 | -1.01 | -2.27% | 43.40 | 45.78 | 20767 | 9140.37 | 2.23% |
| 2024-05-09 | 44.40 | 44.56 | 0.15 | 0.34% | 44.00 | 45.36 | 18041 | 8039.38 | 1.94% |
| 2024-05-08 | 46.95 | 44.41 | -2.39 | -5.11% | 44.36 | 47.74 | 29150 | 13301.86 | 3.13% |
| 2024-05-07 | 46.80 | 46.80 | -0.22 | -0.47% | 46.50 | 48.48 | 24258 | 11498.07 | 2.61% |
| 2024-05-06 | 45.48 | 47.02 | 2.00 | 4.44% | 45.48 | 47.20 | 28174 | 13182.40 | 3.03% |
| 2024-04-30 | 45.60 | 45.02 | -0.96 | -2.09% | 44.80 | 46.40 | 26371 | 12005.26 | 2.83% |
| 2024-04-29 | 43.85 | 45.98 | 3.03 | 7.05% | 43.70 | 46.50 | 33167 | 15060.88 | 3.56% |
| 2024-04-26 | 40.70 | 42.95 | 2.28 | 5.61% | 40.64 | 43.55 | 34539 | 14700.72 | 3.71% |
| 2024-04-25 | 40.95 | 40.67 | -0.23 | -0.56% | 40.03 | 41.49 | 20463 | 8351.46 | 2.20% |
| 2024-04-24 | 39.52 | 40.90 | 1.90 | 4.87% | 38.80 | 41.58 | 30948 | 12533.70 | 3.33% |
| 2024-04-23 | 38.35 | 39.00 | 0.65 | 1.69% | 38.35 | 39.49 | 16926 | 6591.56 | 1.82% |
| 2024-04-22 | 38.50 | 38.35 | -0.64 | -1.64% | 36.11 | 39.05 | 22135 | 8370.22 | 2.38% |
| 2024-04-19 | 39.83 | 38.99 | -1.97 | -4.81% | 38.70 | 40.50 | 24039 | 9478.20 | 2.59% |
| 2024-04-18 | 40.80 | 40.96 | 0.59 | 1.46% | 39.12 | 42.36 | 29718 | 12179.17 | 3.20% |
| 2024-04-17 | 39.99 | 40.37 | 1.09 | 2.77% | 39.60 | 40.99 | 25599 | 10332.48 | 2.75% |
| 2024-04-16 | 40.27 | 39.28 | -1.06 | -2.63% | 37.19 | 40.88 | 32554 | 12659.67 | 3.50% |
| 2024-04-15 | 41.73 | 40.34 | -2.18 | -5.13% | 39.69 | 42.77 | 25732 | 10553.54 | 2.77% |
| 2024-04-12 | 43.49 | 42.52 | -0.98 | -2.25% | 42.30 | 44.20 | 16377 | 7076.27 | 1.76% |
| 2024-04-11 | 42.96 | 43.50 | 0.63 | 1.47% | 42.46 | 44.36 | 21830 | 9516.66 | 2.35% |
| 2024-04-10 | 45.20 | 42.87 | -2.42 | -5.34% | 42.52 | 45.20 | 24301 | 10528.63 | 2.61% |
| 2024-04-09 | 44.79 | 45.29 | 0.50 | 1.12% | 44.51 | 45.46 | 16360 | 7370.40 | 1.76% |
| 2024-04-08 | 46.07 | 44.79 | -1.79 | -3.84% | 44.38 | 46.07 | 19190 | 8643.13 | 2.06% |
| 2024-04-03 | 48.50 | 46.58 | -1.94 | -4.00% | 45.02 | 48.53 | 30787 | 14308.00 | 3.31% |
| 2024-04-02 | 51.99 | 48.52 | -3.31 | -6.39% | 48.00 | 51.99 | 37692 | 18602.51 | 4.05% |
| 2024-04-01 | 51.11 | 51.83 | 0.13 | 0.25% | 51.11 | 52.49 | 26009 | 13487.89 | 2.80% |
| 2024-03-29 | 52.22 | 51.70 | -0.78 | -1.49% | 50.45 | 52.84 | 24861 | 12763.46 | 2.67% |
| 2024-03-28 | 50.54 | 52.48 | 1.97 | 3.90% | 50.54 | 53.77 | 41048 | 21545.59 | 4.42% |
| 2024-03-27 | 56.35 | 50.51 | -6.40 | -11.25% | 50.00 | 56.43 | 46698 | 24725.72 | 5.02% |
| 2024-03-26 | 59.88 | 56.91 | -3.64 | -6.01% | 55.00 | 60.45 | 63767 | 36590.33 | 6.86% |
| 2024-03-25 | 66.71 | 60.55 | -3.47 | -5.42% | 60.51 | 67.90 | 82438 | 53352.40 | 8.87% |
| 2024-03-22 | 59.05 | 64.02 | 4.10 | 6.84% | 58.53 | 64.28 | 89585 | 54908.75 | 9.64% |
| 2024-03-21 | 56.80 | 59.92 | 2.77 | 4.85% | 55.70 | 62.88 | 71749 | 42173.96 | 7.72% |
| 2024-03-20 | 55.44 | 57.15 | 1.64 | 2.95% | 54.43 | 58.48 | 49015 | 27672.91 | 5.27% |
| 2024-03-19 | 56.08 | 55.51 | -0.83 | -1.47% | 55.40 | 57.89 | 41652 | 23550.88 | 4.48% |
| 2024-03-18 | 54.21 | 56.34 | 2.14 | 3.95% | 53.23 | 56.35 | 47242 | 26108.65 | 5.08% |
| 2024-03-15 | 54.00 | 54.20 | -0.36 | -0.66% | 52.30 | 54.20 | 35148 | 18692.34 | 3.78% |
| 2024-03-14 | 54.27 | 54.56 | -0.39 | -0.71% | 52.81 | 54.95 | 42100 | 22744.98 | 4.53% |
| 2024-03-13 | 54.50 | 54.95 | 1.64 | 3.08% | 54.15 | 56.35 | 66341 | 36665.36 | 7.14% |
| 2024-03-12 | 54.00 | 53.31 | 0.36 | 0.68% | 52.51 | 54.90 | 41101 | 22096.92 | 4.42% |
| 2024-03-11 | 52.70 | 52.95 | -0.84 | -1.56% | 51.60 | 53.45 | 39482 | 20711.31 | 4.25% |
| 2024-03-08 | 53.25 | 53.79 | 2.04 | 3.94% | 51.50 | 54.74 | 43809 | 23404.99 | 4.71% |
| 2024-03-07 | 56.71 | 51.75 | -2.75 | -5.05% | 51.72 | 56.72 | 53737 | 29067.63 | 5.78% |
| 2024-03-06 | 53.80 | 54.50 | 0.00 | 0.00% | 53.50 | 56.29 | 54934 | 30215.55 | 5.91% |
| 2024-03-05 | 55.55 | 54.50 | -2.39 | -4.20% | 53.22 | 57.99 | 70606 | 39064.76 | 7.59% |
| 2024-03-04 | 57.66 | 56.89 | 1.86 | 3.38% | 52.50 | 59.52 | 91725 | 51320.02 | 9.87% |
| 2024-03-01 | 47.83 | 55.03 | 7.86 | 16.66% | 47.10 | 56.60 | 74994 | 39263.86 | 8.07% |
| 2024-02-29 | 44.01 | 47.17 | 2.20 | 4.89% | 44.01 | 47.40 | 28996 | 13447.07 | 3.12% |
| 2024-02-28 | 51.00 | 44.97 | -5.83 | -11.48% | 44.80 | 51.93 | 48130 | 23222.31 | 5.18% |
| 2024-02-27 | 48.08 | 50.80 | 2.00 | 4.10% | 47.38 | 50.80 | 29942 | 14719.60 | 3.22% |
| 2024-02-26 | 48.05 | 48.80 | 1.36 | 2.87% | 46.86 | 49.93 | 31135 | 15091.91 | 3.35% |
| 2024-02-23 | 47.03 | 47.44 | 1.44 | 3.13% | 45.64 | 47.76 | 35081 | 16344.00 | 3.77% |
| 2024-02-22 | 43.20 | 46.00 | 2.28 | 5.22% | 43.20 | 46.07 | 29756 | 13511.52 | 3.20% |
| 2024-02-21 | 42.50 | 43.72 | 0.71 | 1.65% | 42.13 | 45.39 | 30857 | 13613.17 | 3.32% |
| 2024-02-20 | 43.00 | 43.01 | -0.49 | -1.13% | 41.50 | 43.58 | 31187 | 13291.48 | 3.35% |
| 2024-02-19 | 42.42 | 43.50 | 2.45 | 5.97% | 41.52 | 44.44 | 53720 | 23083.60 | 5.78% |
| 2024-02-08 | 36.52 | 41.05 | 4.72 | 12.99% | 35.00 | 41.90 | 48807 | 19051.14 | 5.25% |
| 2024-02-07 | 36.35 | 36.33 | 0.45 | 1.25% | 35.09 | 39.13 | 47889 | 17822.82 | 5.15% |
| 2024-02-06 | 34.11 | 35.88 | 0.91 | 2.60% | 31.87 | 37.50 | 42082 | 14575.48 | 4.53% |
| 2024-02-05 | 39.79 | 34.97 | -4.99 | -12.49% | 33.35 | 39.95 | 34946 | 12476.55 | 3.76% |
| 2024-02-02 | 42.57 | 39.96 | -2.61 | -6.13% | 37.48 | 43.80 | 34806 | 14131.78 | 3.74% |
| 2024-02-01 | 43.00 | 42.57 | -0.58 | -1.34% | 42.28 | 44.41 | 24250 | 10442.73 | 2.61% |