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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 48.70 | 49.99 | 0.89 | 1.81% | 48.49 | 51.20 | 7124 | 3549.84 | 2.17% |
| 2024-05-15 | 47.87 | 49.10 | 0.75 | 1.55% | 46.70 | 49.10 | 5339 | 2559.73 | 1.63% |
| 2024-05-14 | 47.97 | 48.35 | 0.35 | 0.73% | 46.28 | 48.35 | 5001 | 2378.80 | 1.52% |
| 2024-05-13 | 47.40 | 48.00 | -0.37 | -0.76% | 45.80 | 48.46 | 4114 | 1935.76 | 1.25% |
| 2024-05-10 | 48.53 | 48.37 | -0.16 | -0.33% | 46.48 | 49.35 | 5676 | 2681.80 | 1.73% |
| 2024-05-09 | 48.38 | 48.53 | -0.57 | -1.16% | 47.30 | 49.52 | 4916 | 2392.27 | 1.50% |
| 2024-05-08 | 46.77 | 49.10 | 2.32 | 4.96% | 45.56 | 49.16 | 6710 | 3207.93 | 2.05% |
| 2024-05-07 | 45.56 | 46.78 | 0.81 | 1.76% | 45.02 | 46.78 | 5496 | 2531.22 | 1.68% |
| 2024-05-06 | 45.23 | 45.97 | 0.59 | 1.30% | 45.00 | 46.00 | 6371 | 2895.06 | 1.94% |
| 2024-04-30 | 44.62 | 45.38 | 0.20 | 0.44% | 43.79 | 45.85 | 9302 | 4161.90 | 2.84% |
| 2024-04-29 | 40.50 | 45.18 | 4.23 | 10.33% | 40.10 | 45.36 | 9560 | 4106.23 | 2.91% |
| 2024-04-26 | 39.35 | 40.95 | 1.29 | 3.25% | 38.50 | 41.14 | 6185 | 2487.27 | 1.89% |
| 2024-04-25 | 39.45 | 39.66 | 0.16 | 0.41% | 38.01 | 40.66 | 5579 | 2211.88 | 1.70% |
| 2024-04-24 | 36.40 | 39.50 | 3.25 | 8.97% | 35.81 | 40.33 | 9699 | 3690.93 | 2.96% |
| 2024-04-23 | 37.00 | 36.25 | -1.38 | -3.67% | 36.06 | 37.38 | 7065 | 2591.67 | 2.15% |
| 2024-04-22 | 34.66 | 37.63 | 4.04 | 12.03% | 33.29 | 37.88 | 12235 | 4402.31 | 3.73% |
| 2024-04-19 | 35.68 | 33.59 | -2.08 | -5.83% | 32.78 | 35.68 | 9628 | 3238.84 | 2.94% |
| 2024-04-18 | 36.70 | 35.67 | -0.99 | -2.70% | 34.78 | 36.70 | 6540 | 2331.01 | 1.99% |
| 2024-04-17 | 36.50 | 36.66 | 1.31 | 3.71% | 35.82 | 38.36 | 8511 | 3155.41 | 2.59% |
| 2024-04-16 | 42.61 | 35.35 | -7.65 | -17.79% | 35.35 | 42.89 | 11644 | 4331.77 | 3.55% |
| 2024-04-15 | 46.42 | 43.00 | -3.83 | -8.18% | 41.55 | 46.46 | 4007 | 1744.55 | 1.22% |
| 2024-04-12 | 47.48 | 46.83 | -0.23 | -0.49% | 46.26 | 47.88 | 1476 | 694.33 | 0.45% |
| 2024-04-11 | 46.48 | 47.06 | 0.81 | 1.75% | 46.22 | 47.90 | 1336 | 630.47 | 0.41% |
| 2024-04-10 | 46.93 | 46.25 | -0.63 | -1.34% | 45.83 | 47.56 | 1615 | 750.51 | 0.49% |
| 2024-04-09 | 46.92 | 46.88 | -0.47 | -0.99% | 46.55 | 47.47 | 925 | 435.00 | 0.28% |
| 2024-04-08 | 48.35 | 47.35 | -1.44 | -2.95% | 45.66 | 48.35 | 3272 | 1529.17 | 1.00% |
| 2024-04-03 | 46.49 | 48.79 | 2.28 | 4.90% | 44.86 | 49.00 | 3031 | 1428.91 | 0.92% |
| 2024-04-02 | 47.36 | 46.51 | -1.14 | -2.39% | 46.12 | 47.50 | 1373 | 639.32 | 0.42% |
| 2024-04-01 | 46.94 | 47.65 | 0.28 | 0.59% | 46.94 | 48.26 | 4303 | 2048.45 | 1.31% |
| 2024-03-29 | 46.05 | 47.37 | 1.57 | 3.43% | 44.67 | 47.97 | 4817 | 2250.25 | 1.47% |
| 2024-03-28 | 45.00 | 45.80 | 0.80 | 1.78% | 44.61 | 46.27 | 3826 | 1739.17 | 1.17% |
| 2024-03-27 | 46.83 | 45.00 | -2.00 | -4.26% | 43.37 | 46.95 | 6365 | 2869.64 | 1.94% |
| 2024-03-26 | 49.27 | 47.00 | -2.14 | -4.35% | 46.30 | 49.27 | 8160 | 3882.92 | 2.49% |
| 2024-03-25 | 49.81 | 49.14 | -0.66 | -1.33% | 48.03 | 50.74 | 7393 | 3642.20 | 2.25% |
| 2024-03-22 | 51.42 | 49.80 | -2.09 | -4.03% | 48.68 | 51.59 | 6246 | 3106.70 | 1.90% |
| 2024-03-21 | 51.34 | 51.89 | 1.29 | 2.55% | 51.20 | 54.15 | 7190 | 3770.97 | 2.19% |
| 2024-03-20 | 47.96 | 50.60 | 2.57 | 5.35% | 47.96 | 51.32 | 8618 | 4314.41 | 2.63% |
| 2024-03-19 | 47.98 | 48.03 | 0.06 | 0.13% | 47.44 | 48.66 | 2634 | 1263.65 | 0.80% |
| 2024-03-18 | 48.08 | 47.97 | 0.57 | 1.20% | 47.00 | 49.68 | 4550 | 2195.64 | 1.39% |
| 2024-03-15 | 47.08 | 47.40 | 0.01 | 0.02% | 45.00 | 47.50 | 5388 | 2473.88 | 1.64% |
| 2024-03-14 | 49.49 | 47.39 | -1.90 | -3.85% | 46.68 | 49.50 | 4876 | 2333.47 | 1.49% |
| 2024-03-13 | 46.48 | 49.29 | 2.39 | 5.10% | 46.00 | 50.50 | 5562 | 2720.99 | 1.70% |
| 2024-03-12 | 45.76 | 46.90 | 0.93 | 2.02% | 45.76 | 47.37 | 4133 | 1925.21 | 1.26% |
| 2024-03-11 | 45.45 | 45.97 | 0.14 | 0.31% | 44.60 | 46.23 | 2263 | 1029.83 | 0.69% |
| 2024-03-08 | 45.45 | 45.83 | 0.30 | 0.66% | 45.00 | 46.41 | 2342 | 1068.69 | 0.71% |
| 2024-03-07 | 47.80 | 45.53 | -2.39 | -4.99% | 45.10 | 48.35 | 5929 | 2728.74 | 1.81% |
| 2024-03-06 | 49.62 | 47.92 | -2.15 | -4.29% | 47.35 | 50.49 | 4280 | 2061.88 | 1.30% |
| 2024-03-05 | 49.96 | 50.07 | -0.55 | -1.09% | 49.08 | 51.77 | 5879 | 2951.47 | 1.79% |
| 2024-03-04 | 49.89 | 50.62 | 0.62 | 1.24% | 47.53 | 52.19 | 6255 | 3136.06 | 1.91% |
| 2024-03-01 | 48.30 | 50.00 | 1.70 | 3.52% | 48.08 | 52.47 | 10634 | 5355.64 | 3.24% |
| 2024-02-29 | 44.21 | 48.30 | 3.74 | 8.39% | 42.77 | 48.88 | 10880 | 5153.93 | 3.32% |
| 2024-02-28 | 46.02 | 44.56 | -4.94 | -9.98% | 44.56 | 49.46 | 14517 | 6855.16 | 4.43% |
| 2024-02-27 | 42.90 | 49.50 | 6.62 | 15.44% | 42.12 | 51.46 | 13370 | 6175.56 | 4.08% |
| 2024-02-26 | 42.14 | 42.88 | 0.59 | 1.40% | 40.51 | 43.89 | 8288 | 3515.00 | 2.53% |
| 2024-02-23 | 42.28 | 42.29 | 0.01 | 0.02% | 41.23 | 44.38 | 11048 | 4698.24 | 3.37% |
| 2024-02-22 | 40.50 | 42.28 | 1.93 | 4.78% | 40.00 | 43.99 | 5625 | 2383.16 | 1.71% |
| 2024-02-21 | 38.90 | 40.35 | 1.57 | 4.05% | 37.44 | 41.18 | 8578 | 3407.31 | 2.62% |
| 2024-02-20 | 38.09 | 38.78 | 0.34 | 0.88% | 37.32 | 39.47 | 5738 | 2211.68 | 1.75% |
| 2024-02-19 | 37.43 | 38.44 | 2.88 | 8.10% | 36.09 | 39.44 | 12616 | 4771.58 | 3.85% |
| 2024-02-08 | 29.82 | 35.56 | 5.06 | 16.59% | 28.37 | 36.60 | 12981 | 4165.27 | 3.96% |
| 2024-02-07 | 31.88 | 30.50 | -1.70 | -5.28% | 29.03 | 32.70 | 13662 | 4256.95 | 4.17% |