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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 44.52 | 45.06 | 0.70 | 1.58% | 44.24 | 45.24 | 3803 | 1702.01 | 0.55% |
| 2024-05-16 | 44.68 | 44.36 | -0.16 | -0.36% | 44.21 | 45.07 | 3832 | 1711.48 | 0.56% |
| 2024-05-15 | 45.41 | 44.52 | -0.96 | -2.11% | 44.44 | 45.69 | 3253 | 1460.57 | 0.47% |
| 2024-05-14 | 44.91 | 45.48 | 0.39 | 0.86% | 44.90 | 46.10 | 3386 | 1543.67 | 0.49% |
| 2024-05-13 | 46.77 | 45.09 | -1.78 | -3.80% | 44.80 | 46.77 | 6813 | 3103.41 | 0.99% |
| 2024-05-10 | 48.53 | 46.87 | -1.66 | -3.42% | 46.75 | 48.53 | 7172 | 3400.72 | 1.05% |
| 2024-05-09 | 47.35 | 48.53 | 1.14 | 2.41% | 47.34 | 49.00 | 7528 | 3643.58 | 1.10% |
| 2024-05-08 | 46.76 | 47.39 | 0.67 | 1.43% | 46.13 | 47.49 | 8363 | 3933.96 | 1.22% |
| 2024-05-07 | 46.64 | 46.72 | 0.11 | 0.24% | 46.16 | 47.32 | 7414 | 3463.77 | 1.08% |
| 2024-05-06 | 46.46 | 46.61 | 0.72 | 1.57% | 46.18 | 47.19 | 7246 | 3379.22 | 1.06% |
| 2024-04-30 | 45.71 | 45.89 | 0.25 | 0.55% | 44.86 | 46.13 | 6296 | 2873.78 | 0.92% |
| 2024-04-29 | 43.18 | 45.64 | 2.34 | 5.40% | 43.18 | 45.76 | 10259 | 4605.72 | 1.50% |
| 2024-04-26 | 42.10 | 43.30 | -2.74 | -5.95% | 42.10 | 43.99 | 22793 | 9802.61 | 3.32% |
| 2024-04-25 | 45.17 | 46.04 | 0.62 | 1.37% | 45.17 | 46.92 | 5666 | 2618.59 | 1.42% |
| 2024-04-24 | 45.19 | 45.42 | 0.41 | 0.91% | 44.54 | 45.71 | 4721 | 2124.02 | 1.18% |
| 2024-04-23 | 44.20 | 45.01 | 0.83 | 1.88% | 44.20 | 45.77 | 4945 | 2222.92 | 1.24% |
| 2024-04-22 | 43.36 | 44.18 | 0.82 | 1.89% | 43.10 | 44.85 | 5094 | 2248.60 | 1.27% |
| 2024-04-19 | 44.50 | 43.36 | -1.35 | -3.02% | 43.20 | 44.80 | 5479 | 2400.27 | 1.37% |
| 2024-04-18 | 44.96 | 44.71 | -0.75 | -1.65% | 44.26 | 45.70 | 7897 | 3569.99 | 1.98% |
| 2024-04-17 | 45.46 | 45.46 | 1.55 | 3.53% | 44.51 | 46.23 | 5292 | 2399.63 | 1.32% |
| 2024-04-16 | 46.49 | 43.91 | -2.59 | -5.57% | 43.88 | 46.50 | 4529 | 2039.22 | 1.13% |
| 2024-04-15 | 47.74 | 46.50 | -1.22 | -2.56% | 45.83 | 48.48 | 4200 | 1975.86 | 1.05% |
| 2024-04-12 | 48.25 | 47.72 | -0.57 | -1.18% | 47.53 | 48.66 | 2258 | 1082.55 | 0.56% |
| 2024-04-11 | 48.80 | 48.29 | -0.65 | -1.33% | 48.21 | 49.79 | 2977 | 1455.09 | 0.74% |
| 2024-04-10 | 50.14 | 48.94 | -1.20 | -2.39% | 48.54 | 50.14 | 2361 | 1155.77 | 0.59% |
| 2024-04-09 | 49.15 | 50.14 | 0.99 | 2.01% | 48.49 | 50.18 | 2818 | 1391.99 | 0.70% |
| 2024-04-08 | 51.59 | 49.15 | -2.43 | -4.71% | 48.50 | 51.59 | 4484 | 2221.83 | 1.12% |
| 2024-04-03 | 50.49 | 51.58 | 1.10 | 2.18% | 50.12 | 51.85 | 4542 | 2318.63 | 1.14% |
| 2024-04-02 | 50.98 | 50.48 | -0.41 | -0.81% | 49.81 | 50.98 | 3604 | 1813.53 | 0.90% |
| 2024-04-01 | 49.80 | 50.89 | 1.79 | 3.65% | 49.18 | 50.96 | 4418 | 2211.07 | 1.10% |
| 2024-03-29 | 49.35 | 49.10 | -0.28 | -0.57% | 47.80 | 49.97 | 6154 | 2995.95 | 1.54% |
| 2024-03-28 | 48.89 | 49.38 | 0.48 | 0.98% | 48.12 | 50.00 | 6798 | 3327.82 | 1.70% |
| 2024-03-27 | 50.00 | 48.90 | -1.12 | -2.24% | 48.90 | 50.94 | 4316 | 2155.25 | 1.08% |
| 2024-03-26 | 50.18 | 50.02 | -0.16 | -0.32% | 49.02 | 50.73 | 6368 | 3168.29 | 1.59% |
| 2024-03-25 | 52.63 | 50.18 | -3.12 | -5.85% | 50.17 | 53.79 | 9094 | 4732.20 | 2.27% |
| 2024-03-22 | 55.10 | 53.30 | -1.97 | -3.56% | 52.88 | 55.15 | 6230 | 3329.48 | 1.56% |
| 2024-03-21 | 56.39 | 55.27 | -1.09 | -1.93% | 54.91 | 56.84 | 5123 | 2847.97 | 1.28% |
| 2024-03-20 | 53.69 | 56.36 | 2.67 | 4.97% | 53.39 | 56.78 | 9203 | 5095.41 | 2.30% |
| 2024-03-19 | 54.90 | 53.69 | -1.30 | -2.36% | 53.53 | 55.58 | 5932 | 3232.93 | 1.48% |
| 2024-03-18 | 53.38 | 54.99 | 1.61 | 3.02% | 52.32 | 55.22 | 6068 | 3273.52 | 1.52% |
| 2024-03-15 | 52.91 | 53.38 | 0.15 | 0.28% | 52.25 | 54.10 | 3151 | 1671.56 | 0.79% |
| 2024-03-14 | 55.70 | 53.23 | -1.35 | -2.47% | 52.52 | 55.80 | 4997 | 2679.01 | 1.25% |
| 2024-03-13 | 53.80 | 54.58 | 0.88 | 1.64% | 53.44 | 55.42 | 6347 | 3474.42 | 1.59% |
| 2024-03-12 | 52.90 | 53.70 | 0.80 | 1.51% | 52.58 | 53.88 | 5596 | 2982.32 | 1.40% |
| 2024-03-11 | 52.08 | 52.90 | 1.00 | 1.93% | 51.73 | 53.30 | 4550 | 2394.39 | 1.14% |
| 2024-03-08 | 50.15 | 51.90 | 2.00 | 4.01% | 49.60 | 52.80 | 6483 | 3313.02 | 1.62% |
| 2024-03-07 | 51.00 | 49.90 | -0.95 | -1.87% | 49.75 | 51.29 | 4673 | 2362.01 | 1.17% |
| 2024-03-06 | 51.00 | 50.85 | -0.52 | -1.01% | 49.84 | 51.54 | 5245 | 2657.92 | 1.31% |
| 2024-03-05 | 52.99 | 51.37 | -2.01 | -3.77% | 51.00 | 52.99 | 6204 | 3208.73 | 1.55% |
| 2024-03-04 | 53.25 | 53.38 | 0.18 | 0.34% | 52.80 | 55.43 | 7486 | 4027.66 | 1.87% |
| 2024-03-01 | 51.63 | 53.20 | 1.59 | 3.08% | 51.40 | 53.55 | 7952 | 4194.23 | 1.99% |
| 2024-02-29 | 49.46 | 51.61 | 1.43 | 2.85% | 49.04 | 51.74 | 7324 | 3712.12 | 1.83% |
| 2024-02-28 | 54.28 | 50.18 | -4.11 | -7.57% | 49.96 | 55.96 | 11035 | 5845.42 | 2.76% |
| 2024-02-27 | 53.24 | 54.29 | 1.08 | 2.03% | 52.53 | 54.34 | 7682 | 4112.46 | 1.92% |
| 2024-02-26 | 50.80 | 53.21 | 2.97 | 5.91% | 50.50 | 55.00 | 10148 | 5380.95 | 2.54% |
| 2024-02-23 | 50.78 | 50.24 | -0.22 | -0.44% | 49.31 | 50.78 | 4250 | 2123.84 | 1.06% |
| 2024-02-22 | 49.43 | 50.46 | 0.45 | 0.90% | 49.20 | 50.75 | 4489 | 2242.83 | 1.12% |
| 2024-02-21 | 48.62 | 50.01 | 0.73 | 1.48% | 48.62 | 51.50 | 6018 | 3035.49 | 1.51% |
| 2024-02-20 | 49.45 | 49.28 | -0.17 | -0.34% | 48.29 | 50.00 | 4744 | 2329.31 | 1.19% |
| 2024-02-19 | 49.50 | 49.45 | -1.11 | -2.20% | 48.49 | 50.92 | 11335 | 5627.42 | 2.83% |