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 | 44.30 | 44.24 | 0.31 | 0.71% | 44.03 | 45.22 | 20958 | 9325.94 | 0.66% |
| 2024-05-13 | 46.45 | 43.93 | -2.57 | -5.53% | 43.42 | 46.45 | 35585 | 15865.25 | 1.11% |
| 2024-05-10 | 48.35 | 46.50 | -1.52 | -3.17% | 46.35 | 48.58 | 20320 | 9497.68 | 0.64% |
| 2024-05-09 | 47.11 | 48.02 | 0.74 | 1.57% | 47.08 | 48.47 | 16331 | 7809.83 | 0.51% |
| 2024-05-08 | 48.75 | 47.28 | -1.13 | -2.33% | 46.92 | 48.75 | 17219 | 8192.85 | 0.54% |
| 2024-05-07 | 49.60 | 48.41 | -1.28 | -2.58% | 48.10 | 50.20 | 21634 | 10613.79 | 0.68% |
| 2024-05-06 | 49.26 | 49.69 | 1.39 | 2.88% | 48.87 | 50.71 | 32988 | 16541.08 | 1.03% |
| 2024-04-30 | 49.50 | 48.30 | -0.78 | -1.59% | 48.00 | 49.50 | 20448 | 9924.39 | 0.64% |
| 2024-04-29 | 48.00 | 49.08 | 1.77 | 3.74% | 47.35 | 49.26 | 27885 | 13573.93 | 0.87% |
| 2024-04-26 | 45.54 | 47.31 | 1.40 | 3.05% | 45.54 | 47.66 | 20022 | 9429.08 | 0.63% |
| 2024-04-25 | 45.90 | 45.91 | -0.32 | -0.69% | 45.51 | 46.97 | 16028 | 7399.48 | 0.50% |
| 2024-04-24 | 45.72 | 46.23 | 1.22 | 2.71% | 44.44 | 46.55 | 21573 | 9872.41 | 0.67% |
| 2024-04-23 | 44.66 | 45.01 | -0.99 | -2.15% | 44.66 | 46.71 | 17582 | 8022.97 | 0.55% |
| 2024-04-22 | 42.66 | 46.00 | 1.98 | 4.50% | 42.42 | 46.27 | 29455 | 13259.52 | 0.92% |
| 2024-04-19 | 46.63 | 44.02 | -2.63 | -5.64% | 43.81 | 46.63 | 33159 | 14803.42 | 1.04% |
| 2024-04-18 | 46.88 | 46.65 | -0.23 | -0.49% | 45.51 | 48.09 | 31919 | 15002.37 | 1.00% |
| 2024-04-17 | 44.37 | 46.88 | 3.76 | 8.72% | 44.37 | 47.50 | 38298 | 17809.48 | 1.20% |
| 2024-04-16 | 45.20 | 43.12 | -2.08 | -4.60% | 43.10 | 45.45 | 36081 | 15827.64 | 1.13% |
| 2024-04-15 | 45.74 | 45.20 | -0.94 | -2.04% | 44.55 | 46.66 | 29673 | 13477.54 | 0.93% |
| 2024-04-12 | 46.44 | 46.14 | 0.40 | 0.87% | 45.50 | 47.47 | 19481 | 9035.66 | 0.61% |
| 2024-04-11 | 45.98 | 45.74 | -0.67 | -1.44% | 45.73 | 47.20 | 21453 | 9949.01 | 0.67% |
| 2024-04-10 | 48.00 | 46.41 | -1.69 | -3.51% | 46.28 | 48.00 | 22558 | 10562.26 | 0.71% |
| 2024-04-09 | 47.80 | 48.10 | 0.20 | 0.42% | 47.01 | 48.44 | 23762 | 11294.24 | 0.74% |
| 2024-04-08 | 49.90 | 47.90 | -1.81 | -3.64% | 47.80 | 49.90 | 30323 | 14761.34 | 0.95% |
| 2024-04-03 | 49.97 | 49.71 | -0.36 | -0.72% | 48.30 | 50.34 | 26144 | 12914.70 | 0.82% |
| 2024-04-02 | 49.79 | 50.07 | 0.12 | 0.24% | 49.21 | 51.40 | 34227 | 17254.79 | 1.07% |
| 2024-04-01 | 49.66 | 49.95 | 0.07 | 0.14% | 48.51 | 50.27 | 35142 | 17396.24 | 1.10% |
| 2024-03-29 | 50.11 | 49.88 | -0.07 | -0.14% | 47.85 | 50.90 | 35849 | 17513.17 | 1.12% |
| 2024-03-28 | 50.13 | 49.95 | -0.44 | -0.87% | 49.60 | 52.26 | 36525 | 18565.31 | 1.14% |
| 2024-03-27 | 49.80 | 50.39 | 0.02 | 0.04% | 48.66 | 51.50 | 35570 | 17836.18 | 1.11% |
| 2024-03-26 | 50.19 | 50.37 | -0.23 | -0.45% | 49.81 | 51.49 | 25518 | 12862.64 | 0.80% |
| 2024-03-25 | 53.67 | 50.60 | -2.64 | -4.96% | 50.53 | 53.90 | 36726 | 19015.96 | 1.15% |
| 2024-03-22 | 51.88 | 53.24 | 0.58 | 1.10% | 51.88 | 53.91 | 40008 | 21208.68 | 1.25% |
| 2024-03-21 | 53.70 | 52.66 | -1.28 | -2.37% | 51.89 | 54.12 | 32228 | 17024.96 | 1.01% |
| 2024-03-20 | 52.48 | 53.94 | 1.31 | 2.49% | 52.14 | 54.03 | 38458 | 20442.77 | 1.20% |
| 2024-03-19 | 52.33 | 52.63 | 0.02 | 0.04% | 52.01 | 54.65 | 41024 | 21876.37 | 1.28% |
| 2024-03-18 | 52.47 | 52.61 | 1.80 | 3.54% | 51.00 | 53.10 | 56325 | 29434.51 | 1.76% |
| 2024-03-15 | 50.97 | 50.81 | -1.14 | -2.19% | 49.75 | 51.77 | 43904 | 22081.21 | 1.37% |
| 2024-03-14 | 51.74 | 51.95 | 0.84 | 1.64% | 51.11 | 52.99 | 35381 | 18406.15 | 1.11% |
| 2024-03-13 | 50.14 | 51.11 | 1.12 | 2.24% | 50.03 | 52.37 | 32128 | 16539.27 | 1.01% |
| 2024-03-12 | 49.80 | 49.99 | -0.41 | -0.81% | 49.65 | 51.40 | 21718 | 10963.73 | 0.68% |
| 2024-03-11 | 49.66 | 50.40 | 0.56 | 1.12% | 49.00 | 50.90 | 28461 | 14277.21 | 0.89% |
| 2024-03-08 | 48.28 | 49.84 | 2.04 | 4.27% | 47.90 | 50.26 | 35516 | 17596.40 | 1.11% |
| 2024-03-07 | 50.50 | 47.80 | -3.20 | -6.27% | 47.60 | 50.97 | 44352 | 21728.21 | 1.39% |
| 2024-03-06 | 49.35 | 51.00 | 0.60 | 1.19% | 48.99 | 52.70 | 43598 | 22078.49 | 1.36% |
| 2024-03-05 | 48.05 | 50.40 | 1.90 | 3.92% | 47.19 | 52.48 | 56365 | 27931.65 | 1.76% |
| 2024-03-04 | 47.67 | 48.50 | 0.57 | 1.19% | 46.83 | 49.59 | 40864 | 19724.21 | 1.28% |
| 2024-03-01 | 47.40 | 47.93 | -0.03 | -0.06% | 46.66 | 48.84 | 49605 | 23575.44 | 1.55% |
| 2024-02-29 | 43.00 | 47.96 | 4.96 | 11.53% | 42.80 | 48.28 | 56370 | 25773.16 | 1.76% |
| 2024-02-28 | 45.50 | 43.00 | -3.46 | -7.45% | 43.00 | 47.50 | 41889 | 19049.54 | 1.31% |
| 2024-02-27 | 44.15 | 46.46 | 1.86 | 4.17% | 44.15 | 46.80 | 40573 | 18570.66 | 1.27% |
| 2024-02-26 | 42.99 | 44.60 | 2.00 | 4.69% | 42.97 | 46.16 | 46069 | 20526.37 | 1.44% |
| 2024-02-23 | 41.00 | 42.60 | 1.43 | 3.47% | 40.65 | 42.60 | 33397 | 13919.91 | 1.04% |
| 2024-02-22 | 41.01 | 41.17 | 0.32 | 0.78% | 40.33 | 41.66 | 30277 | 12423.56 | 0.95% |
| 2024-02-21 | 40.70 | 40.85 | -0.04 | -0.10% | 40.08 | 43.12 | 30211 | 12580.49 | 0.95% |
| 2024-02-20 | 40.19 | 40.89 | 0.87 | 2.17% | 39.35 | 41.20 | 29727 | 11932.41 | 0.93% |
| 2024-02-19 | 42.41 | 40.02 | -0.88 | -2.15% | 39.53 | 42.50 | 41173 | 16771.50 | 1.29% |
| 2024-02-08 | 40.02 | 40.90 | 0.70 | 1.74% | 40.02 | 45.45 | 45590 | 19414.60 | 1.43% |
| 2024-02-07 | 37.70 | 40.20 | 2.20 | 5.79% | 37.11 | 40.45 | 55410 | 21582.24 | 1.73% |
| 2024-02-06 | 35.41 | 38.00 | 2.80 | 7.95% | 33.80 | 38.49 | 63200 | 22730.84 | 1.98% |
| 2024-02-05 | 35.41 | 35.20 | -1.69 | -4.58% | 32.98 | 37.99 | 58306 | 20464.75 | 1.82% |