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 | 51.00 | 49.44 | -1.24 | -2.45% | 48.99 | 51.00 | 29751 | 14845.08 | 0.67% |
| 2024-05-09 | 49.81 | 50.68 | 0.36 | 0.72% | 49.80 | 52.60 | 32201 | 16535.89 | 0.73% |
| 2024-05-08 | 50.16 | 50.32 | 0.44 | 0.88% | 49.30 | 50.61 | 23612 | 11781.81 | 0.53% |
| 2024-05-07 | 50.01 | 49.88 | -0.37 | -0.74% | 49.48 | 50.90 | 22681 | 11331.07 | 0.51% |
| 2024-05-06 | 50.11 | 50.25 | 0.41 | 0.82% | 49.76 | 51.43 | 25120 | 12658.81 | 0.57% |
| 2024-04-30 | 49.30 | 49.84 | 0.54 | 1.10% | 48.81 | 50.14 | 20624 | 10233.62 | 0.47% |
| 2024-04-29 | 49.10 | 49.30 | -0.45 | -0.90% | 48.94 | 51.35 | 35432 | 17709.61 | 0.80% |
| 2024-04-26 | 46.98 | 49.75 | 2.69 | 5.72% | 46.48 | 49.94 | 34330 | 16803.32 | 0.77% |
| 2024-04-25 | 46.50 | 47.06 | 0.46 | 0.99% | 46.25 | 47.88 | 24868 | 11733.81 | 0.56% |
| 2024-04-24 | 46.38 | 46.60 | -0.20 | -0.43% | 45.99 | 47.22 | 24220 | 11250.81 | 0.55% |
| 2024-04-23 | 44.72 | 46.80 | 1.90 | 4.23% | 44.35 | 47.44 | 40962 | 18973.34 | 0.92% |
| 2024-04-22 | 43.18 | 44.90 | 1.47 | 3.38% | 43.18 | 45.43 | 35120 | 15734.04 | 0.79% |
| 2024-04-19 | 42.25 | 43.43 | 0.59 | 1.38% | 41.88 | 44.34 | 38945 | 16933.82 | 0.88% |
| 2024-04-18 | 43.00 | 42.84 | 5.53 | 14.82% | 41.61 | 43.89 | 60265 | 25746.75 | 1.36% |
| 2024-04-17 | 37.10 | 37.31 | 0.30 | 0.81% | 36.80 | 38.73 | 18290 | 6849.53 | 0.41% |
| 2024-04-16 | 37.70 | 37.01 | -0.59 | -1.57% | 36.88 | 38.55 | 18655 | 6990.62 | 0.42% |
| 2024-04-15 | 38.17 | 37.60 | -0.67 | -1.75% | 37.01 | 38.80 | 17182 | 6494.67 | 0.39% |
| 2024-04-12 | 38.77 | 38.27 | -0.61 | -1.57% | 38.04 | 39.50 | 10799 | 4155.58 | 0.24% |
| 2024-04-11 | 38.90 | 38.88 | 0.00 | 0.00% | 38.52 | 39.58 | 10477 | 4092.86 | 0.24% |
| 2024-04-10 | 40.65 | 38.88 | -1.34 | -3.33% | 38.71 | 40.65 | 12120 | 4769.24 | 0.27% |
| 2024-04-09 | 39.07 | 40.22 | 1.22 | 3.13% | 38.56 | 40.32 | 11910 | 4703.40 | 0.27% |
| 2024-04-08 | 40.28 | 39.00 | -1.42 | -3.51% | 39.00 | 41.01 | 11764 | 4655.19 | 0.27% |
| 2024-04-03 | 40.91 | 40.42 | -0.72 | -1.75% | 40.26 | 41.29 | 14203 | 5781.27 | 0.32% |
| 2024-04-02 | 41.53 | 41.14 | -0.45 | -1.08% | 40.66 | 41.85 | 10817 | 4436.96 | 0.24% |
| 2024-04-01 | 41.30 | 41.59 | 0.60 | 1.46% | 40.90 | 41.95 | 10588 | 4385.07 | 0.24% |
| 2024-03-29 | 40.62 | 40.99 | 0.21 | 0.51% | 39.90 | 41.00 | 11562 | 4675.78 | 0.26% |
| 2024-03-28 | 40.48 | 40.78 | 0.30 | 0.74% | 40.11 | 41.92 | 11111 | 4563.15 | 0.25% |
| 2024-03-27 | 41.04 | 40.48 | -0.56 | -1.36% | 40.48 | 41.61 | 11644 | 4774.91 | 0.26% |
| 2024-03-26 | 41.40 | 41.04 | -0.43 | -1.04% | 40.93 | 42.09 | 11369 | 4709.04 | 0.26% |
| 2024-03-25 | 42.51 | 41.47 | -1.47 | -3.42% | 41.05 | 43.19 | 11367 | 4774.33 | 0.26% |
| 2024-03-22 | 44.02 | 42.94 | -1.27 | -2.87% | 42.81 | 44.46 | 11339 | 4910.15 | 0.26% |
| 2024-03-21 | 45.25 | 44.21 | -0.95 | -2.10% | 44.15 | 45.48 | 11491 | 5119.13 | 0.26% |
| 2024-03-20 | 44.86 | 45.16 | -0.14 | -0.31% | 44.63 | 45.48 | 10050 | 4519.52 | 0.23% |
| 2024-03-19 | 44.68 | 45.30 | 0.30 | 0.67% | 44.26 | 46.12 | 16011 | 7236.46 | 0.36% |
| 2024-03-18 | 45.11 | 45.00 | -0.10 | -0.22% | 43.70 | 45.29 | 14368 | 6404.95 | 0.32% |
| 2024-03-15 | 44.39 | 45.10 | 1.20 | 2.73% | 43.80 | 45.48 | 22845 | 10235.34 | 0.52% |
| 2024-03-14 | 46.00 | 43.90 | 0.95 | 2.21% | 43.68 | 46.64 | 44014 | 19806.49 | 0.99% |
| 2024-03-13 | 42.51 | 42.95 | -0.12 | -0.28% | 42.30 | 43.49 | 14821 | 6362.22 | 0.33% |
| 2024-03-12 | 42.85 | 43.07 | 0.68 | 1.60% | 42.28 | 43.34 | 16356 | 7026.73 | 0.37% |
| 2024-03-11 | 40.75 | 42.39 | 1.65 | 4.05% | 40.73 | 42.50 | 17752 | 7426.18 | 0.40% |
| 2024-03-08 | 40.99 | 40.74 | 0.15 | 0.37% | 40.10 | 41.12 | 13681 | 5548.83 | 0.31% |
| 2024-03-07 | 41.59 | 40.59 | -1.21 | -2.89% | 40.41 | 41.87 | 19213 | 7899.08 | 0.43% |
| 2024-03-06 | 42.18 | 41.80 | -0.68 | -1.60% | 40.75 | 42.52 | 17831 | 7417.63 | 0.40% |
| 2024-03-05 | 43.66 | 42.48 | -1.35 | -3.08% | 42.25 | 44.48 | 24525 | 10588.21 | 0.55% |
| 2024-03-04 | 43.45 | 43.83 | 0.38 | 0.87% | 42.93 | 44.84 | 18750 | 8222.55 | 0.42% |
| 2024-03-01 | 43.60 | 43.45 | -0.14 | -0.32% | 42.62 | 43.60 | 14810 | 6382.10 | 0.33% |
| 2024-02-29 | 42.86 | 43.59 | 0.83 | 1.94% | 42.48 | 43.79 | 21152 | 9125.25 | 0.48% |
| 2024-02-28 | 45.10 | 42.76 | -2.01 | -4.49% | 42.66 | 46.32 | 23480 | 10511.50 | 0.53% |
| 2024-02-27 | 43.62 | 44.77 | 0.78 | 1.77% | 42.72 | 44.94 | 22036 | 9628.73 | 0.50% |
| 2024-02-26 | 42.44 | 43.99 | 1.54 | 3.63% | 41.40 | 44.59 | 28510 | 12294.75 | 0.64% |
| 2024-02-23 | 42.65 | 42.45 | -0.17 | -0.40% | 41.88 | 42.97 | 16348 | 6902.94 | 0.37% |
| 2024-02-22 | 42.66 | 42.62 | -0.04 | -0.09% | 42.10 | 43.89 | 19305 | 8240.10 | 0.44% |
| 2024-02-21 | 41.88 | 42.66 | 0.09 | 0.21% | 41.88 | 44.79 | 20860 | 9059.40 | 0.47% |
| 2024-02-20 | 42.60 | 42.57 | -0.31 | -0.72% | 41.80 | 43.35 | 19481 | 8260.32 | 0.44% |
| 2024-02-19 | 46.49 | 42.88 | -2.67 | -5.86% | 42.08 | 46.49 | 30176 | 13071.72 | 0.68% |
| 2024-02-08 | 44.00 | 45.55 | 0.68 | 1.52% | 44.00 | 48.40 | 35400 | 16531.98 | 0.80% |
| 2024-02-07 | 40.58 | 44.87 | 4.51 | 11.17% | 40.58 | 44.87 | 37080 | 16150.60 | 0.84% |
| 2024-02-06 | 34.34 | 40.36 | 5.17 | 14.69% | 34.34 | 40.48 | 30492 | 11498.28 | 0.69% |
| 2024-02-05 | 37.00 | 35.19 | -2.31 | -6.16% | 34.49 | 37.66 | 27257 | 9818.67 | 0.61% |
| 2024-02-02 | 39.50 | 37.50 | -1.40 | -3.60% | 36.31 | 39.78 | 22326 | 8466.92 | 0.50% |