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 | 47.09 | 48.28 | 1.09 | 2.31% | 46.95 | 49.00 | 16698 | 8014.35 | 2.47% |
| 2024-05-09 | 47.41 | 47.19 | -0.34 | -0.72% | 46.00 | 48.24 | 14804 | 6980.72 | 2.19% |
| 2024-05-08 | 49.24 | 47.53 | -2.11 | -4.25% | 47.34 | 49.24 | 14763 | 7083.02 | 2.19% |
| 2024-05-07 | 50.51 | 49.64 | -0.63 | -1.25% | 48.60 | 50.80 | 15486 | 7647.62 | 2.29% |
| 2024-05-06 | 50.70 | 50.27 | 0.83 | 1.68% | 49.85 | 51.66 | 15315 | 7782.27 | 2.27% |
| 2024-04-30 | 48.00 | 49.44 | 1.14 | 2.36% | 47.25 | 50.34 | 16302 | 7968.74 | 2.41% |
| 2024-04-29 | 45.76 | 48.30 | 2.26 | 4.91% | 45.61 | 49.20 | 18405 | 8872.17 | 2.73% |
| 2024-04-26 | 45.29 | 46.04 | 1.11 | 2.47% | 44.86 | 46.88 | 18232 | 8364.71 | 2.70% |
| 2024-04-25 | 43.94 | 44.93 | 0.63 | 1.42% | 43.50 | 45.87 | 17315 | 7733.58 | 2.56% |
| 2024-04-24 | 42.50 | 44.30 | 1.40 | 3.26% | 42.40 | 44.87 | 17297 | 7591.25 | 2.56% |
| 2024-04-23 | 41.51 | 42.90 | 1.73 | 4.20% | 41.17 | 43.45 | 20242 | 8602.07 | 3.00% |
| 2024-04-22 | 39.00 | 41.17 | 2.05 | 5.24% | 38.11 | 42.20 | 20830 | 8509.99 | 3.09% |
| 2024-04-19 | 39.77 | 39.12 | -0.87 | -2.18% | 38.56 | 40.02 | 11940 | 4667.66 | 1.77% |
| 2024-04-18 | 40.20 | 39.99 | 0.20 | 0.50% | 38.53 | 41.25 | 17105 | 6843.03 | 2.53% |
| 2024-04-17 | 37.58 | 39.79 | 3.14 | 8.57% | 37.58 | 40.70 | 22825 | 9027.42 | 3.38% |
| 2024-04-16 | 40.21 | 36.65 | -4.01 | -9.86% | 36.50 | 40.45 | 24735 | 9296.99 | 3.66% |
| 2024-04-15 | 42.86 | 40.66 | -2.23 | -5.20% | 39.50 | 43.34 | 19166 | 7836.21 | 2.84% |
| 2024-04-12 | 42.75 | 42.89 | -0.32 | -0.74% | 42.75 | 44.27 | 13718 | 5973.85 | 2.03% |
| 2024-04-11 | 42.50 | 43.21 | 0.47 | 1.10% | 42.50 | 44.48 | 16586 | 7245.53 | 2.46% |
| 2024-04-10 | 44.70 | 42.74 | -2.00 | -4.47% | 42.21 | 44.80 | 19178 | 8264.01 | 2.84% |
| 2024-04-09 | 45.80 | 44.74 | -1.20 | -2.61% | 44.16 | 46.30 | 12025 | 5406.67 | 1.78% |
| 2024-04-08 | 45.71 | 45.94 | 0.34 | 0.75% | 44.27 | 46.39 | 14022 | 6377.97 | 2.08% |
| 2024-04-03 | 47.73 | 45.60 | -2.40 | -5.00% | 45.25 | 47.73 | 15181 | 6983.60 | 2.25% |
| 2024-04-02 | 50.98 | 48.00 | -2.86 | -5.62% | 47.55 | 50.98 | 16982 | 8214.65 | 2.52% |
| 2024-04-01 | 49.20 | 50.86 | 2.07 | 4.24% | 48.85 | 51.46 | 15407 | 7763.39 | 2.28% |
| 2024-03-29 | 50.00 | 48.79 | -0.99 | -1.99% | 48.05 | 50.53 | 16736 | 8163.10 | 2.48% |
| 2024-03-28 | 48.80 | 49.78 | 1.19 | 2.45% | 48.33 | 51.49 | 14478 | 7252.07 | 2.14% |
| 2024-03-27 | 53.20 | 48.59 | -4.56 | -8.58% | 48.52 | 53.20 | 19833 | 9967.52 | 2.94% |
| 2024-03-26 | 54.69 | 53.15 | -1.54 | -2.82% | 52.05 | 55.03 | 16143 | 8660.83 | 2.39% |
| 2024-03-25 | 58.69 | 54.69 | -4.71 | -7.93% | 54.53 | 59.37 | 19493 | 11054.85 | 2.89% |
| 2024-03-22 | 58.95 | 59.40 | 0.90 | 1.54% | 56.66 | 60.30 | 21141 | 12383.42 | 3.13% |
| 2024-03-21 | 59.99 | 58.50 | -1.49 | -2.48% | 57.89 | 60.37 | 18880 | 11081.11 | 2.80% |
| 2024-03-20 | 58.06 | 59.99 | 1.71 | 2.93% | 57.38 | 60.66 | 23351 | 13865.39 | 3.46% |
| 2024-03-19 | 59.07 | 58.28 | -0.72 | -1.22% | 57.56 | 59.53 | 19449 | 11343.32 | 2.88% |
| 2024-03-18 | 54.80 | 59.00 | 4.60 | 8.46% | 54.61 | 59.42 | 28777 | 16469.89 | 4.26% |
| 2024-03-15 | 55.01 | 54.40 | -0.85 | -1.54% | 52.15 | 55.33 | 18046 | 9736.95 | 2.67% |
| 2024-03-14 | 55.51 | 55.25 | -1.61 | -2.83% | 54.18 | 56.68 | 17384 | 9605.30 | 2.57% |
| 2024-03-13 | 57.70 | 56.86 | -1.49 | -2.55% | 56.49 | 59.32 | 24032 | 13821.71 | 3.56% |
| 2024-03-12 | 59.10 | 58.35 | -0.55 | -0.93% | 57.25 | 62.88 | 22188 | 13343.85 | 3.29% |
| 2024-03-11 | 55.99 | 58.90 | 2.46 | 4.36% | 54.77 | 58.98 | 18369 | 10504.59 | 2.72% |
| 2024-03-08 | 54.66 | 56.44 | 1.54 | 2.81% | 53.73 | 56.44 | 14209 | 7852.18 | 2.10% |
| 2024-03-07 | 57.30 | 54.90 | -1.95 | -3.43% | 53.91 | 58.48 | 20906 | 11755.52 | 3.10% |
| 2024-03-06 | 56.67 | 56.85 | -0.44 | -0.77% | 55.15 | 57.88 | 20352 | 11479.15 | 3.01% |
| 2024-03-05 | 59.00 | 57.29 | -1.99 | -3.36% | 56.65 | 59.78 | 22935 | 13282.62 | 3.40% |
| 2024-03-04 | 60.65 | 59.28 | -1.38 | -2.27% | 56.50 | 62.19 | 35251 | 20907.01 | 5.22% |
| 2024-03-01 | 62.65 | 60.66 | 0.19 | 0.31% | 60.11 | 65.69 | 37776 | 23581.27 | 5.59% |
| 2024-02-29 | 49.50 | 60.47 | 10.08 | 20.00% | 49.05 | 60.47 | 42024 | 23813.63 | 6.22% |
| 2024-02-28 | 57.20 | 50.39 | -6.69 | -11.72% | 50.28 | 59.00 | 25922 | 14161.68 | 3.84% |
| 2024-02-27 | 53.07 | 57.08 | 2.68 | 4.93% | 52.70 | 58.58 | 19442 | 10807.96 | 2.88% |
| 2024-02-26 | 50.97 | 54.40 | 2.89 | 5.61% | 49.55 | 56.16 | 23712 | 12494.97 | 3.51% |
| 2024-02-23 | 48.50 | 51.51 | 2.71 | 5.55% | 47.61 | 51.55 | 23708 | 11655.99 | 3.51% |
| 2024-02-22 | 46.00 | 48.80 | 4.36 | 9.81% | 46.00 | 49.42 | 33354 | 16024.27 | 4.94% |
| 2024-02-21 | 42.36 | 44.44 | 1.79 | 4.20% | 42.00 | 48.39 | 26219 | 11791.33 | 3.88% |
| 2024-02-20 | 43.20 | 42.65 | -0.65 | -1.50% | 41.72 | 43.31 | 18481 | 7838.49 | 2.74% |
| 2024-02-19 | 42.00 | 43.30 | 4.02 | 10.23% | 40.22 | 45.00 | 30226 | 13005.40 | 4.48% |
| 2024-02-08 | 33.00 | 39.28 | 6.40 | 19.46% | 31.75 | 39.30 | 27872 | 9998.60 | 4.13% |
| 2024-02-07 | 33.60 | 32.88 | -0.69 | -2.06% | 31.10 | 34.25 | 24598 | 8036.53 | 3.64% |
| 2024-02-06 | 31.30 | 33.57 | 1.38 | 4.29% | 29.20 | 35.59 | 27741 | 8874.35 | 4.11% |
| 2024-02-05 | 38.79 | 32.19 | -6.71 | -17.25% | 32.10 | 38.79 | 24281 | 8318.28 | 3.60% |
| 2024-02-02 | 42.10 | 38.90 | -3.04 | -7.25% | 37.42 | 42.31 | 20478 | 8108.09 | 3.03% |