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 | 45.27 | 54.25 | 9.04 | 20.00% | 45.27 | 54.25 | 25748 | 13329.13 | 20.10% |
| 2024-05-16 | 44.53 | 45.21 | 0.68 | 1.53% | 44.53 | 46.38 | 3444 | 1569.59 | 2.69% |
| 2024-05-15 | 44.80 | 44.53 | 0.06 | 0.13% | 43.70 | 45.67 | 3171 | 1422.12 | 2.48% |
| 2024-05-14 | 44.30 | 44.47 | 0.17 | 0.38% | 44.02 | 45.30 | 3966 | 1762.01 | 3.10% |
| 2024-05-13 | 46.02 | 44.30 | -2.19 | -4.71% | 43.95 | 46.48 | 6995 | 3131.60 | 5.46% |
| 2024-05-10 | 48.51 | 46.49 | -1.76 | -3.65% | 46.00 | 48.51 | 4480 | 2111.69 | 3.50% |
| 2024-05-09 | 47.66 | 48.25 | 1.12 | 2.38% | 47.37 | 48.99 | 3816 | 1844.17 | 2.98% |
| 2024-05-08 | 48.79 | 47.13 | -1.68 | -3.44% | 46.82 | 49.36 | 5386 | 2577.52 | 4.21% |
| 2024-05-07 | 48.77 | 48.81 | 0.19 | 0.39% | 48.19 | 49.19 | 5058 | 2461.13 | 3.95% |
| 2024-05-06 | 47.76 | 48.62 | 1.60 | 3.40% | 47.28 | 49.05 | 10019 | 4843.22 | 7.82% |
| 2024-04-30 | 46.50 | 47.02 | 0.20 | 0.43% | 46.50 | 47.56 | 5194 | 2442.59 | 4.06% |
| 2024-04-29 | 45.80 | 46.82 | 1.82 | 4.04% | 44.59 | 47.16 | 6865 | 3186.51 | 5.36% |
| 2024-04-26 | 44.26 | 45.00 | 0.81 | 1.83% | 43.91 | 45.55 | 7103 | 3192.66 | 5.55% |
| 2024-04-25 | 44.70 | 44.19 | -0.92 | -2.04% | 44.09 | 46.65 | 5061 | 2287.43 | 3.95% |
| 2024-04-24 | 42.98 | 45.11 | 2.41 | 5.64% | 42.50 | 45.67 | 6752 | 3011.77 | 5.27% |
| 2024-04-23 | 42.53 | 42.70 | 1.03 | 2.47% | 41.48 | 42.83 | 5546 | 2353.69 | 4.33% |
| 2024-04-22 | 42.20 | 41.67 | -0.61 | -1.44% | 41.09 | 42.54 | 3468 | 1444.66 | 2.71% |
| 2024-04-19 | 43.02 | 42.28 | -0.10 | -0.24% | 41.33 | 43.45 | 5796 | 2458.39 | 4.53% |
| 2024-04-18 | 43.00 | 42.38 | 0.41 | 0.98% | 40.14 | 43.39 | 9793 | 4141.96 | 7.65% |
| 2024-04-17 | 38.45 | 41.97 | 4.69 | 12.58% | 38.45 | 42.31 | 8739 | 3480.73 | 6.82% |
| 2024-04-16 | 40.02 | 37.28 | -2.62 | -6.57% | 36.50 | 40.25 | 7472 | 2795.90 | 5.83% |
| 2024-04-15 | 42.90 | 39.90 | -3.10 | -7.21% | 39.13 | 43.13 | 10364 | 4200.71 | 8.09% |
| 2024-04-12 | 43.55 | 43.00 | -0.55 | -1.26% | 42.76 | 44.53 | 5115 | 2226.66 | 3.99% |
| 2024-04-11 | 43.91 | 43.55 | -0.89 | -2.00% | 43.02 | 45.66 | 5710 | 2531.97 | 4.46% |
| 2024-04-10 | 46.00 | 44.44 | -0.95 | -2.09% | 43.83 | 46.47 | 4972 | 2237.17 | 3.88% |
| 2024-04-09 | 44.50 | 45.39 | 1.11 | 2.51% | 44.05 | 45.66 | 4659 | 2091.58 | 3.64% |
| 2024-04-08 | 46.16 | 44.28 | -2.60 | -5.55% | 44.02 | 46.84 | 6580 | 2956.90 | 5.14% |
| 2024-04-03 | 47.67 | 46.88 | -0.72 | -1.51% | 46.22 | 48.01 | 3199 | 1505.29 | 2.50% |
| 2024-04-02 | 48.10 | 47.60 | -0.45 | -0.94% | 46.52 | 48.68 | 4872 | 2307.36 | 3.80% |
| 2024-04-01 | 46.88 | 48.05 | 0.45 | 0.95% | 46.58 | 48.28 | 7548 | 3584.87 | 5.89% |
| 2024-03-29 | 45.85 | 47.60 | 1.70 | 3.70% | 45.85 | 47.94 | 7138 | 3358.14 | 5.57% |
| 2024-03-28 | 45.12 | 45.90 | 0.79 | 1.75% | 45.00 | 47.30 | 7083 | 3256.53 | 5.53% |
| 2024-03-27 | 48.89 | 45.11 | -4.19 | -8.50% | 45.00 | 49.12 | 9546 | 4478.33 | 7.45% |
| 2024-03-26 | 48.64 | 49.30 | 0.80 | 1.65% | 48.64 | 51.86 | 7640 | 3816.02 | 5.97% |
| 2024-03-25 | 53.00 | 48.50 | -5.38 | -9.99% | 48.50 | 53.56 | 11593 | 5890.54 | 9.05% |
| 2024-03-22 | 58.00 | 53.88 | -3.72 | -6.46% | 53.26 | 58.00 | 19021 | 10538.24 | 14.85% |
| 2024-03-21 | 53.72 | 57.60 | 3.96 | 7.38% | 53.72 | 57.77 | 21152 | 11893.87 | 16.52% |
| 2024-03-20 | 52.34 | 53.64 | 1.22 | 2.33% | 51.70 | 54.88 | 9561 | 5094.11 | 7.46% |
| 2024-03-19 | 52.80 | 52.42 | -0.83 | -1.56% | 52.03 | 53.41 | 6450 | 3397.72 | 5.04% |
| 2024-03-18 | 52.74 | 53.25 | 0.45 | 0.85% | 51.46 | 53.33 | 10368 | 5412.78 | 8.10% |
| 2024-03-15 | 52.00 | 52.80 | 0.60 | 1.15% | 50.64 | 52.98 | 13015 | 6728.35 | 10.16% |
| 2024-03-14 | 54.70 | 52.20 | -2.64 | -4.81% | 50.60 | 54.75 | 13197 | 6902.65 | 10.30% |
| 2024-03-13 | 56.00 | 54.84 | -1.18 | -2.11% | 54.70 | 57.47 | 10811 | 6007.12 | 8.44% |
| 2024-03-12 | 54.61 | 56.02 | 1.40 | 2.56% | 54.35 | 57.21 | 9002 | 5033.37 | 7.03% |
| 2024-03-11 | 54.96 | 54.62 | -0.04 | -0.07% | 52.38 | 54.99 | 5522 | 2972.19 | 4.31% |
| 2024-03-08 | 52.00 | 54.66 | 2.62 | 5.03% | 52.00 | 54.97 | 7171 | 3844.46 | 5.60% |
| 2024-03-07 | 54.30 | 52.04 | -2.76 | -5.04% | 51.67 | 55.28 | 5522 | 2943.76 | 4.31% |
| 2024-03-06 | 51.98 | 54.80 | 2.57 | 4.92% | 49.32 | 56.68 | 12113 | 6370.62 | 9.46% |
| 2024-03-05 | 53.00 | 52.23 | -1.08 | -2.03% | 50.80 | 53.96 | 6684 | 3502.79 | 5.22% |
| 2024-03-04 | 53.90 | 53.31 | 0.10 | 0.19% | 52.03 | 55.52 | 6936 | 3731.98 | 5.42% |
| 2024-03-01 | 54.00 | 53.21 | -1.19 | -2.19% | 52.00 | 55.49 | 7092 | 3774.06 | 5.54% |
| 2024-02-29 | 50.08 | 54.40 | 3.47 | 6.81% | 50.08 | 55.27 | 9678 | 5131.84 | 7.56% |
| 2024-02-28 | 52.61 | 50.93 | -1.53 | -2.92% | 49.02 | 58.00 | 23513 | 12564.43 | 18.36% |
| 2024-02-27 | 51.26 | 52.46 | 1.20 | 2.34% | 49.60 | 52.48 | 6073 | 3110.05 | 4.74% |
| 2024-02-26 | 49.60 | 51.26 | 0.84 | 1.67% | 48.00 | 53.50 | 10093 | 5095.56 | 7.88% |
| 2024-02-23 | 48.68 | 50.42 | 2.40 | 5.00% | 47.20 | 50.45 | 9316 | 4545.14 | 7.27% |
| 2024-02-22 | 45.53 | 48.02 | 2.80 | 6.19% | 44.72 | 49.40 | 10539 | 4971.24 | 8.23% |
| 2024-02-21 | 44.63 | 45.22 | -0.35 | -0.77% | 43.21 | 47.20 | 8907 | 4069.80 | 6.95% |
| 2024-02-20 | 45.22 | 45.57 | 1.28 | 2.89% | 42.30 | 45.95 | 8984 | 3958.71 | 7.01% |
| 2024-02-19 | 42.78 | 44.29 | 1.37 | 3.19% | 42.78 | 47.80 | 23440 | 10472.35 | 18.30% |