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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 48.30 | 50.60 | 2.57 | 5.35% | 47.57 | 53.99 | 24900 | 12686.81 | 8.21% |
| 2024-05-16 | 48.60 | 48.03 | -0.52 | -1.07% | 46.90 | 48.85 | 15600 | 7456.95 | 5.15% |
| 2024-05-15 | 48.38 | 48.55 | 0.07 | 0.14% | 46.69 | 49.79 | 19575 | 9368.49 | 6.46% |
| 2024-05-14 | 45.01 | 48.48 | 3.18 | 7.02% | 44.50 | 49.90 | 24291 | 11596.61 | 8.01% |
| 2024-05-13 | 46.85 | 45.30 | -2.33 | -4.89% | 43.50 | 46.98 | 14539 | 6614.72 | 4.80% |
| 2024-05-10 | 45.96 | 47.63 | 1.93 | 4.22% | 45.50 | 49.96 | 25057 | 11941.76 | 8.27% |
| 2024-05-09 | 45.09 | 45.70 | 0.60 | 1.33% | 44.75 | 45.90 | 10165 | 4603.58 | 3.35% |
| 2024-05-08 | 47.87 | 45.10 | -2.10 | -4.45% | 44.81 | 47.88 | 15947 | 7285.84 | 5.26% |
| 2024-05-07 | 47.00 | 47.20 | 0.00 | 0.00% | 46.71 | 47.97 | 8443 | 3991.26 | 2.78% |
| 2024-05-06 | 47.00 | 47.20 | 0.50 | 1.07% | 46.51 | 47.90 | 11770 | 5556.72 | 3.88% |
| 2024-04-30 | 46.24 | 46.70 | 0.46 | 0.99% | 45.91 | 47.21 | 9752 | 4554.60 | 3.22% |
| 2024-04-29 | 46.02 | 46.24 | -0.02 | -0.04% | 45.38 | 46.70 | 13654 | 6275.92 | 4.50% |
| 2024-04-26 | 45.32 | 46.26 | 0.83 | 1.83% | 44.56 | 47.24 | 11621 | 5327.73 | 3.84% |
| 2024-04-25 | 45.60 | 45.43 | -0.57 | -1.24% | 44.90 | 46.82 | 11849 | 5411.46 | 3.92% |
| 2024-04-24 | 43.43 | 46.00 | 2.80 | 6.48% | 43.29 | 46.39 | 15007 | 6745.94 | 4.96% |
| 2024-04-23 | 43.30 | 43.20 | -0.20 | -0.46% | 42.33 | 44.20 | 9464 | 4093.86 | 3.13% |
| 2024-04-22 | 41.39 | 43.40 | 1.70 | 4.08% | 40.55 | 44.18 | 13061 | 5595.96 | 4.32% |
| 2024-04-19 | 40.50 | 41.70 | 0.95 | 2.33% | 40.37 | 43.47 | 17527 | 7384.33 | 5.79% |
| 2024-04-18 | 36.62 | 40.75 | 3.77 | 10.19% | 36.40 | 42.00 | 22102 | 8849.54 | 7.31% |
| 2024-04-17 | 36.40 | 36.98 | 1.41 | 3.96% | 35.78 | 37.89 | 8880 | 3280.54 | 2.94% |
| 2024-04-16 | 38.06 | 35.57 | -2.53 | -6.64% | 35.53 | 38.06 | 9695 | 3491.96 | 3.20% |
| 2024-04-15 | 40.37 | 38.10 | -2.46 | -6.07% | 37.51 | 41.00 | 8411 | 3269.28 | 2.78% |
| 2024-04-12 | 41.39 | 40.56 | -0.44 | -1.07% | 40.51 | 41.65 | 5447 | 2228.16 | 1.80% |
| 2024-04-11 | 41.07 | 41.00 | -0.07 | -0.17% | 40.50 | 41.97 | 5869 | 2427.10 | 1.94% |
| 2024-04-10 | 42.54 | 41.07 | -1.39 | -3.27% | 40.52 | 42.56 | 4842 | 1991.24 | 1.60% |
| 2024-04-09 | 43.96 | 42.46 | 1.13 | 2.73% | 40.82 | 43.96 | 6010 | 2509.58 | 1.99% |
| 2024-04-08 | 43.21 | 41.33 | -1.87 | -4.33% | 41.31 | 43.26 | 8455 | 3557.11 | 2.79% |
| 2024-04-03 | 44.99 | 43.20 | -1.91 | -4.23% | 42.81 | 44.99 | 8678 | 3768.66 | 2.87% |
| 2024-04-02 | 46.33 | 45.11 | -1.22 | -2.63% | 44.80 | 46.52 | 8378 | 3797.78 | 2.77% |
| 2024-04-01 | 45.15 | 46.33 | 0.47 | 1.02% | 45.15 | 46.95 | 7753 | 3588.17 | 2.56% |
| 2024-03-29 | 45.66 | 45.86 | -0.03 | -0.07% | 44.68 | 46.09 | 6672 | 3019.38 | 2.21% |
| 2024-03-28 | 44.94 | 45.89 | 0.56 | 1.24% | 44.60 | 46.75 | 9247 | 4232.65 | 3.06% |
| 2024-03-27 | 48.03 | 45.33 | -2.56 | -5.35% | 44.83 | 48.04 | 9454 | 4357.20 | 3.12% |
| 2024-03-26 | 49.00 | 47.89 | -1.23 | -2.50% | 46.80 | 49.83 | 10091 | 4855.71 | 3.34% |
| 2024-03-25 | 51.55 | 49.12 | -2.57 | -4.97% | 49.02 | 52.60 | 10838 | 5493.98 | 3.58% |
| 2024-03-22 | 52.09 | 51.69 | -0.70 | -1.34% | 50.48 | 52.86 | 10937 | 5641.73 | 3.62% |
| 2024-03-21 | 53.88 | 52.39 | -1.06 | -1.98% | 51.88 | 54.50 | 11810 | 6241.61 | 3.90% |
| 2024-03-20 | 51.45 | 53.45 | 1.66 | 3.21% | 51.45 | 54.45 | 13425 | 7097.06 | 4.44% |
| 2024-03-19 | 51.73 | 51.79 | 0.06 | 0.12% | 51.08 | 52.48 | 10650 | 5536.19 | 3.52% |
| 2024-03-18 | 49.95 | 51.73 | 1.62 | 3.23% | 49.30 | 51.77 | 13224 | 6705.33 | 4.37% |
| 2024-03-15 | 50.11 | 50.11 | 0.00 | 0.00% | 48.61 | 50.86 | 10376 | 5136.82 | 3.43% |
| 2024-03-14 | 52.23 | 50.11 | -2.70 | -5.11% | 49.18 | 52.65 | 19587 | 9911.29 | 6.47% |
| 2024-03-13 | 50.50 | 52.81 | 3.01 | 6.04% | 50.50 | 56.74 | 25763 | 13949.79 | 8.52% |
| 2024-03-12 | 49.60 | 49.80 | 0.61 | 1.24% | 48.39 | 50.00 | 11441 | 5637.50 | 3.78% |
| 2024-03-11 | 46.11 | 49.19 | 3.12 | 6.77% | 45.71 | 49.19 | 13582 | 6459.68 | 4.49% |
| 2024-03-08 | 46.96 | 46.07 | 0.04 | 0.09% | 45.21 | 47.02 | 8270 | 3804.28 | 2.73% |
| 2024-03-07 | 48.30 | 46.03 | -2.27 | -4.70% | 46.02 | 48.97 | 10311 | 4883.94 | 3.41% |
| 2024-03-06 | 47.82 | 48.30 | 0.12 | 0.25% | 46.00 | 49.17 | 13466 | 6415.98 | 4.45% |
| 2024-03-05 | 49.60 | 48.18 | -1.00 | -2.03% | 48.03 | 49.86 | 10706 | 5228.64 | 3.54% |
| 2024-03-04 | 50.22 | 49.18 | -0.82 | -1.64% | 48.01 | 50.60 | 11359 | 5575.62 | 3.75% |
| 2024-03-01 | 48.60 | 50.00 | 1.35 | 2.77% | 48.47 | 50.22 | 14805 | 7338.79 | 4.89% |
| 2024-02-29 | 45.77 | 48.65 | 3.10 | 6.81% | 45.65 | 48.97 | 17946 | 8590.19 | 5.93% |
| 2024-02-28 | 51.30 | 45.55 | -6.87 | -13.11% | 45.53 | 52.44 | 28485 | 14069.01 | 9.42% |
| 2024-02-27 | 49.98 | 52.42 | 4.12 | 8.53% | 47.90 | 52.50 | 21264 | 10719.12 | 7.03% |
| 2024-02-26 | 47.21 | 48.30 | 1.07 | 2.27% | 46.68 | 49.42 | 13544 | 6508.67 | 4.48% |
| 2024-02-23 | 45.97 | 47.23 | 2.15 | 4.77% | 44.84 | 47.25 | 14846 | 6868.69 | 4.91% |
| 2024-02-22 | 43.00 | 45.08 | 1.99 | 4.62% | 43.00 | 45.50 | 15012 | 6703.84 | 4.96% |
| 2024-02-21 | 41.97 | 43.09 | 0.53 | 1.25% | 41.47 | 44.81 | 13274 | 5765.56 | 4.39% |
| 2024-02-20 | 42.35 | 42.56 | 0.17 | 0.40% | 41.29 | 42.77 | 11289 | 4749.75 | 3.73% |
| 2024-02-19 | 42.48 | 42.39 | 1.50 | 3.67% | 41.05 | 42.73 | 16062 | 6730.41 | 5.31% |