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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 53.90 | 53.25 | -0.34 | -0.63% | 52.80 | 54.95 | 32466 | 17475.50 | 1.12% |
| 2024-05-07 | 52.01 | 53.59 | 1.68 | 3.24% | 51.65 | 53.59 | 29234 | 15429.40 | 1.01% |
| 2024-05-06 | 51.05 | 51.91 | 1.62 | 3.22% | 50.52 | 52.42 | 26342 | 13582.96 | 0.91% |
| 2024-04-30 | 49.01 | 50.29 | 1.54 | 3.16% | 48.70 | 50.50 | 23435 | 11738.50 | 0.81% |
| 2024-04-29 | 48.49 | 48.75 | 0.80 | 1.67% | 47.90 | 49.00 | 20781 | 10108.43 | 0.72% |
| 2024-04-26 | 46.50 | 47.95 | 1.00 | 2.13% | 46.50 | 48.38 | 22673 | 10858.40 | 0.78% |
| 2024-04-25 | 46.35 | 46.95 | 0.60 | 1.29% | 45.91 | 47.23 | 14099 | 6604.67 | 0.49% |
| 2024-04-24 | 45.00 | 46.35 | 1.35 | 3.00% | 44.77 | 46.48 | 15480 | 7128.25 | 0.53% |
| 2024-04-23 | 45.60 | 45.00 | -0.62 | -1.36% | 44.11 | 45.60 | 14726 | 6596.78 | 0.51% |
| 2024-04-22 | 44.71 | 45.62 | 0.91 | 2.04% | 44.26 | 45.77 | 11613 | 5258.63 | 0.40% |
| 2024-04-19 | 45.77 | 44.71 | -1.17 | -2.55% | 44.56 | 45.77 | 10638 | 4784.75 | 0.37% |
| 2024-04-18 | 44.97 | 45.88 | 0.39 | 0.86% | 44.40 | 46.39 | 18840 | 8600.85 | 0.65% |
| 2024-04-17 | 47.45 | 45.49 | -1.60 | -3.40% | 45.00 | 47.95 | 45668 | 20965.07 | 1.58% |
| 2024-04-16 | 48.30 | 47.09 | -1.04 | -2.16% | 47.00 | 48.70 | 18596 | 8908.55 | 0.64% |
| 2024-04-15 | 47.00 | 48.13 | 1.63 | 3.51% | 45.81 | 48.50 | 28993 | 13784.18 | 1.00% |
| 2024-04-12 | 45.66 | 46.50 | 1.23 | 2.72% | 45.03 | 46.89 | 17404 | 8055.08 | 0.60% |
| 2024-04-11 | 45.36 | 45.27 | -0.29 | -0.64% | 44.98 | 45.93 | 10091 | 4586.23 | 0.35% |
| 2024-04-10 | 45.68 | 45.56 | -0.27 | -0.59% | 45.00 | 46.05 | 9915 | 4510.20 | 0.34% |
| 2024-04-09 | 46.10 | 45.83 | 0.03 | 0.07% | 44.61 | 46.10 | 9604 | 4344.48 | 0.33% |
| 2024-04-08 | 45.80 | 45.80 | 0.11 | 0.24% | 45.30 | 46.45 | 13645 | 6241.93 | 0.47% |
| 2024-04-03 | 45.99 | 45.69 | -0.13 | -0.28% | 45.10 | 46.15 | 12624 | 5775.54 | 0.44% |
| 2024-04-02 | 44.95 | 45.82 | 0.64 | 1.42% | 44.75 | 45.89 | 16221 | 7366.58 | 0.56% |
| 2024-04-01 | 44.65 | 45.18 | 0.89 | 2.01% | 43.75 | 45.23 | 19443 | 8651.46 | 0.67% |
| 2024-03-29 | 43.93 | 44.29 | 0.97 | 2.24% | 43.13 | 44.45 | 8382 | 3690.39 | 0.29% |
| 2024-03-28 | 41.83 | 43.32 | 1.45 | 3.46% | 41.83 | 43.88 | 11553 | 4981.21 | 0.40% |
| 2024-03-27 | 43.10 | 41.87 | -1.65 | -3.79% | 41.81 | 43.68 | 13930 | 5942.31 | 0.48% |
| 2024-03-26 | 44.80 | 43.52 | -0.84 | -1.89% | 42.65 | 44.80 | 16098 | 7006.11 | 0.56% |
| 2024-03-25 | 44.85 | 44.36 | -0.88 | -1.95% | 44.36 | 45.29 | 7606 | 3409.82 | 0.26% |
| 2024-03-22 | 46.00 | 45.24 | -0.98 | -2.12% | 45.00 | 46.22 | 9978 | 4533.51 | 0.34% |
| 2024-03-21 | 45.83 | 46.22 | 0.27 | 0.59% | 45.57 | 46.65 | 18090 | 8347.57 | 0.62% |
| 2024-03-20 | 47.03 | 45.95 | -1.29 | -2.73% | 45.84 | 47.34 | 19750 | 9154.35 | 0.68% |
| 2024-03-19 | 46.89 | 47.24 | 0.40 | 0.85% | 46.47 | 47.98 | 19218 | 9127.93 | 0.66% |
| 2024-03-18 | 46.39 | 46.84 | 0.38 | 0.82% | 45.84 | 46.87 | 12228 | 5676.00 | 0.42% |
| 2024-03-15 | 46.04 | 46.46 | 0.43 | 0.93% | 45.36 | 46.59 | 17735 | 8174.91 | 0.61% |
| 2024-03-14 | 46.30 | 46.03 | -0.18 | -0.39% | 45.70 | 46.42 | 15115 | 6955.80 | 0.52% |
| 2024-03-13 | 46.39 | 46.21 | -0.18 | -0.39% | 46.01 | 47.00 | 13330 | 6185.72 | 0.46% |
| 2024-03-12 | 46.61 | 46.39 | -0.22 | -0.47% | 46.20 | 47.10 | 13563 | 6317.02 | 0.47% |
| 2024-03-11 | 46.92 | 46.61 | 0.01 | 0.02% | 45.50 | 46.92 | 12793 | 5924.64 | 0.44% |
| 2024-03-08 | 46.50 | 46.60 | 0.40 | 0.87% | 46.10 | 46.99 | 12644 | 5888.71 | 0.44% |
| 2024-03-07 | 46.84 | 46.20 | -0.63 | -1.35% | 46.05 | 47.50 | 14446 | 6750.16 | 0.50% |
| 2024-03-06 | 46.86 | 46.83 | -0.78 | -1.64% | 46.20 | 47.28 | 14703 | 6873.29 | 0.51% |
| 2024-03-05 | 47.50 | 47.61 | -0.21 | -0.44% | 46.80 | 48.80 | 23855 | 11430.96 | 0.82% |
| 2024-03-04 | 48.52 | 47.82 | -0.72 | -1.48% | 47.05 | 48.87 | 16397 | 7835.67 | 0.57% |
| 2024-03-01 | 46.81 | 48.54 | 1.88 | 4.03% | 46.50 | 49.48 | 30301 | 14505.63 | 1.05% |
| 2024-02-29 | 45.73 | 46.66 | 0.51 | 1.11% | 45.68 | 47.50 | 20188 | 9419.18 | 0.70% |
| 2024-02-28 | 47.12 | 46.15 | -1.13 | -2.39% | 45.11 | 47.86 | 33555 | 15639.31 | 1.16% |
| 2024-02-27 | 46.60 | 47.28 | 1.08 | 2.34% | 45.88 | 47.50 | 27189 | 12710.89 | 0.94% |
| 2024-02-26 | 44.92 | 46.20 | 1.28 | 2.85% | 44.87 | 47.00 | 27986 | 12912.23 | 0.97% |
| 2024-02-23 | 44.53 | 44.92 | 0.12 | 0.27% | 43.80 | 45.27 | 21828 | 9725.93 | 0.75% |
| 2024-02-22 | 44.86 | 44.80 | 0.37 | 0.83% | 44.31 | 45.88 | 19118 | 8604.26 | 0.66% |
| 2024-02-21 | 44.10 | 44.43 | -0.26 | -0.58% | 44.10 | 45.47 | 15377 | 6872.05 | 0.53% |
| 2024-02-20 | 45.15 | 44.69 | -1.33 | -2.89% | 44.01 | 45.59 | 16894 | 7567.12 | 0.58% |
| 2024-02-19 | 47.50 | 46.02 | 0.02 | 0.04% | 44.60 | 47.80 | 22131 | 10237.50 | 0.76% |
| 2024-02-08 | 45.09 | 46.00 | 0.64 | 1.41% | 44.95 | 46.85 | 22521 | 10357.75 | 0.78% |
| 2024-02-07 | 43.25 | 45.36 | 1.96 | 4.52% | 42.55 | 45.36 | 25586 | 11452.86 | 0.88% |
| 2024-02-06 | 40.18 | 43.40 | 1.49 | 3.56% | 40.02 | 43.79 | 27763 | 11596.97 | 0.96% |
| 2024-02-05 | 40.30 | 41.91 | 0.91 | 2.22% | 39.97 | 43.50 | 36863 | 15415.04 | 1.27% |
| 2024-02-02 | 39.59 | 41.00 | 0.85 | 2.12% | 39.01 | 41.90 | 13996 | 5642.01 | 0.48% |
| 2024-02-01 | 38.16 | 40.15 | 1.15 | 2.95% | 38.16 | 41.99 | 17130 | 6936.20 | 0.59% |
| 2024-01-31 | 39.32 | 39.00 | -0.32 | -0.81% | 37.86 | 39.33 | 10698 | 4149.38 | 0.37% |
| 2024-01-30 | 39.50 | 39.32 | -0.48 | -1.21% | 39.05 | 40.95 | 12019 | 4763.21 | 0.42% |