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 | 48.50 | 45.64 | -2.84 | -5.86% | 45.55 | 48.58 | 30149 | 13981.25 | 1.62% |
| 2024-05-09 | 48.48 | 48.48 | 0.12 | 0.25% | 47.69 | 48.99 | 16940 | 8165.40 | 0.91% |
| 2024-05-08 | 49.12 | 48.36 | -0.64 | -1.31% | 48.11 | 49.74 | 19057 | 9310.16 | 1.03% |
| 2024-05-07 | 48.62 | 49.00 | 0.00 | 0.00% | 48.58 | 50.50 | 30004 | 14870.14 | 1.62% |
| 2024-05-06 | 48.49 | 49.00 | 1.12 | 2.34% | 47.16 | 49.50 | 24037 | 11679.76 | 1.29% |
| 2024-04-30 | 48.18 | 47.88 | -0.30 | -0.62% | 47.20 | 48.90 | 20463 | 9807.00 | 1.10% |
| 2024-04-29 | 48.04 | 48.18 | 0.08 | 0.17% | 47.89 | 49.50 | 33631 | 16295.56 | 1.81% |
| 2024-04-26 | 46.70 | 48.10 | 2.95 | 6.53% | 45.66 | 48.80 | 50036 | 23582.33 | 2.69% |
| 2024-04-25 | 43.97 | 45.15 | 1.85 | 4.27% | 43.97 | 46.50 | 44151 | 20036.95 | 2.38% |
| 2024-04-24 | 42.00 | 43.30 | 1.30 | 3.10% | 41.76 | 43.46 | 22500 | 9658.48 | 1.21% |
| 2024-04-23 | 41.69 | 42.00 | 0.61 | 1.47% | 41.45 | 42.50 | 14347 | 6027.26 | 0.77% |
| 2024-04-22 | 41.00 | 41.39 | -0.20 | -0.48% | 39.22 | 41.56 | 19060 | 7746.42 | 1.03% |
| 2024-04-19 | 42.10 | 41.59 | -0.69 | -1.63% | 40.62 | 42.28 | 19310 | 7992.89 | 1.04% |
| 2024-04-18 | 41.39 | 42.28 | 0.73 | 1.76% | 40.45 | 43.65 | 31552 | 13355.34 | 1.70% |
| 2024-04-17 | 37.95 | 41.55 | 4.06 | 10.83% | 37.95 | 41.59 | 30979 | 12442.93 | 1.67% |
| 2024-04-16 | 39.89 | 37.49 | -2.84 | -7.04% | 37.21 | 40.39 | 29228 | 11225.32 | 1.57% |
| 2024-04-15 | 42.16 | 40.33 | -1.95 | -4.61% | 39.75 | 42.88 | 31480 | 13018.78 | 1.69% |
| 2024-04-12 | 41.99 | 42.28 | 0.46 | 1.10% | 41.39 | 42.84 | 25955 | 10932.52 | 1.40% |
| 2024-04-11 | 39.40 | 41.82 | 2.42 | 6.14% | 39.40 | 43.28 | 49330 | 20815.10 | 2.66% |
| 2024-04-10 | 41.00 | 39.40 | -1.60 | -3.90% | 39.17 | 41.00 | 16185 | 6438.30 | 0.87% |
| 2024-04-09 | 40.11 | 41.00 | 0.85 | 2.12% | 39.72 | 41.05 | 15036 | 6082.35 | 0.81% |
| 2024-04-08 | 41.27 | 40.15 | -1.35 | -3.25% | 40.10 | 41.27 | 21788 | 8817.50 | 1.17% |
| 2024-04-03 | 42.30 | 41.50 | -0.87 | -2.05% | 40.70 | 42.98 | 21373 | 8927.30 | 1.15% |
| 2024-04-02 | 43.34 | 42.37 | -1.03 | -2.37% | 41.83 | 43.79 | 21968 | 9344.61 | 1.18% |
| 2024-04-01 | 43.08 | 43.40 | 0.22 | 0.51% | 42.68 | 44.30 | 25180 | 10911.95 | 1.36% |
| 2024-03-29 | 41.80 | 43.18 | 1.41 | 3.38% | 40.56 | 43.80 | 31397 | 13290.07 | 1.69% |
| 2024-03-28 | 40.08 | 41.77 | 1.47 | 3.65% | 40.06 | 42.59 | 34053 | 14081.89 | 1.83% |
| 2024-03-27 | 42.67 | 40.30 | -2.64 | -6.15% | 40.11 | 43.04 | 33918 | 14007.13 | 1.83% |
| 2024-03-26 | 43.71 | 42.94 | -0.49 | -1.13% | 42.31 | 44.87 | 32561 | 14135.77 | 1.75% |
| 2024-03-25 | 44.73 | 43.43 | -1.79 | -3.96% | 43.13 | 45.66 | 44869 | 19922.10 | 2.42% |
| 2024-03-22 | 47.38 | 45.22 | -2.15 | -4.54% | 45.15 | 48.97 | 64220 | 30136.98 | 3.46% |
| 2024-03-21 | 49.98 | 47.37 | -0.46 | -0.96% | 47.33 | 50.88 | 67635 | 33069.30 | 3.64% |
| 2024-03-20 | 47.30 | 47.83 | 0.58 | 1.23% | 46.61 | 49.79 | 51709 | 24824.61 | 2.78% |
| 2024-03-19 | 47.99 | 47.25 | -0.84 | -1.75% | 47.06 | 48.46 | 27818 | 13251.93 | 1.50% |
| 2024-03-18 | 46.62 | 48.09 | 1.40 | 3.00% | 46.51 | 48.18 | 32439 | 15397.01 | 1.75% |
| 2024-03-15 | 46.01 | 46.69 | 0.14 | 0.30% | 45.20 | 46.95 | 24787 | 11420.49 | 1.33% |
| 2024-03-14 | 47.50 | 46.55 | -1.69 | -3.50% | 45.75 | 47.50 | 32478 | 15118.29 | 1.75% |
| 2024-03-13 | 48.50 | 48.24 | 0.55 | 1.15% | 47.60 | 49.44 | 39725 | 19233.83 | 2.14% |
| 2024-03-12 | 48.20 | 47.69 | -1.20 | -2.45% | 46.70 | 50.18 | 40685 | 19571.48 | 2.19% |
| 2024-03-11 | 48.52 | 48.89 | -1.11 | -2.22% | 47.25 | 49.03 | 51304 | 24631.07 | 2.76% |
| 2024-03-08 | 46.07 | 50.00 | 4.35 | 9.53% | 46.00 | 50.00 | 56430 | 27346.80 | 3.04% |
| 2024-03-07 | 46.58 | 45.65 | -0.27 | -0.59% | 44.69 | 48.20 | 34540 | 16057.90 | 1.86% |
| 2024-03-06 | 46.46 | 45.92 | -0.53 | -1.14% | 44.58 | 46.98 | 35260 | 16085.23 | 1.90% |
| 2024-03-05 | 48.63 | 46.45 | -2.47 | -5.05% | 46.01 | 51.28 | 53022 | 25832.07 | 2.85% |
| 2024-03-04 | 46.88 | 48.92 | 3.26 | 7.14% | 46.17 | 50.19 | 47841 | 23127.26 | 2.58% |
| 2024-03-01 | 44.38 | 45.66 | 1.61 | 3.65% | 44.00 | 46.13 | 27880 | 12566.25 | 1.50% |
| 2024-02-29 | 41.80 | 44.05 | 2.42 | 5.81% | 41.52 | 44.19 | 29820 | 12878.21 | 1.61% |
| 2024-02-28 | 44.35 | 41.63 | -3.37 | -7.49% | 41.60 | 45.90 | 36833 | 16068.99 | 1.98% |
| 2024-02-27 | 43.40 | 45.00 | 1.65 | 3.81% | 43.01 | 45.48 | 35348 | 15665.65 | 1.90% |
| 2024-02-26 | 42.90 | 43.35 | 2.05 | 4.96% | 41.80 | 44.48 | 37162 | 16026.88 | 2.00% |
| 2024-02-23 | 40.80 | 41.30 | 0.41 | 1.00% | 40.64 | 42.28 | 29301 | 12126.14 | 1.58% |
| 2024-02-22 | 39.60 | 40.89 | 1.61 | 4.10% | 39.59 | 41.56 | 28073 | 11408.56 | 1.51% |
| 2024-02-21 | 40.22 | 39.28 | -1.72 | -4.20% | 39.25 | 40.44 | 27652 | 11008.72 | 1.49% |
| 2024-02-20 | 39.97 | 41.00 | 0.55 | 1.36% | 39.05 | 41.30 | 28728 | 11465.90 | 1.55% |
| 2024-02-19 | 39.15 | 40.45 | 2.38 | 6.25% | 38.77 | 40.98 | 39233 | 15691.39 | 2.11% |
| 2024-02-08 | 34.55 | 38.07 | 3.31 | 9.52% | 33.51 | 38.88 | 41451 | 14941.09 | 2.23% |
| 2024-02-07 | 33.69 | 34.76 | 1.06 | 3.15% | 33.15 | 38.50 | 38037 | 13676.48 | 2.05% |
| 2024-02-06 | 30.10 | 33.70 | 3.09 | 10.09% | 28.88 | 33.70 | 34088 | 10714.94 | 1.84% |
| 2024-02-05 | 33.17 | 30.61 | -3.33 | -9.81% | 29.80 | 33.50 | 26687 | 8336.11 | 1.44% |
| 2024-02-02 | 35.70 | 33.94 | -1.88 | -5.25% | 32.65 | 36.10 | 15579 | 5351.60 | 0.84% |
| 2024-02-01 | 35.50 | 35.82 | 0.22 | 0.62% | 34.34 | 36.67 | 15322 | 5474.12 | 0.82% |