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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 44.94 | 45.63 | 0.52 | 1.15% | 44.94 | 45.82 | 6970 | 3170.10 | 0.93% |
| 2024-05-08 | 45.62 | 45.11 | -0.71 | -1.55% | 44.81 | 45.62 | 6262 | 2826.96 | 0.84% |
| 2024-05-07 | 44.53 | 45.82 | 0.94 | 2.09% | 44.50 | 46.28 | 10815 | 4898.79 | 1.44% |
| 2024-05-06 | 44.59 | 44.88 | 0.82 | 1.86% | 44.40 | 45.18 | 9515 | 4257.93 | 1.27% |
| 2024-04-30 | 45.10 | 44.06 | -1.04 | -2.31% | 43.83 | 45.28 | 8694 | 3865.91 | 1.16% |
| 2024-04-29 | 44.70 | 45.10 | 0.15 | 0.33% | 44.50 | 45.60 | 12443 | 5603.14 | 1.66% |
| 2024-04-26 | 42.12 | 44.95 | 3.15 | 7.54% | 42.12 | 46.50 | 17217 | 7680.29 | 2.30% |
| 2024-04-25 | 42.33 | 41.80 | -1.03 | -2.40% | 41.75 | 42.81 | 6725 | 2831.86 | 0.90% |
| 2024-04-24 | 41.75 | 42.83 | 1.08 | 2.59% | 41.33 | 43.27 | 6763 | 2880.89 | 0.90% |
| 2024-04-23 | 41.02 | 41.75 | 0.76 | 1.85% | 41.02 | 42.38 | 5912 | 2479.55 | 0.79% |
| 2024-04-22 | 40.04 | 40.99 | 0.14 | 0.34% | 39.08 | 41.63 | 4702 | 1917.23 | 0.63% |
| 2024-04-19 | 42.10 | 40.85 | -1.61 | -3.79% | 40.00 | 42.40 | 8806 | 3606.94 | 1.18% |
| 2024-04-18 | 43.10 | 42.46 | -0.70 | -1.62% | 41.54 | 43.41 | 9502 | 4046.09 | 1.27% |
| 2024-04-17 | 40.32 | 43.16 | 3.16 | 7.90% | 40.08 | 43.49 | 8076 | 3417.29 | 1.08% |
| 2024-04-16 | 42.36 | 40.00 | -3.01 | -7.00% | 38.19 | 42.80 | 10486 | 4218.90 | 1.40% |
| 2024-04-15 | 46.00 | 43.01 | -3.00 | -6.52% | 41.79 | 46.60 | 13115 | 5740.53 | 1.75% |
| 2024-04-12 | 47.94 | 46.01 | -2.38 | -4.92% | 45.80 | 48.45 | 13445 | 6325.62 | 1.80% |
| 2024-04-11 | 46.66 | 48.39 | 0.75 | 1.57% | 46.66 | 48.46 | 13957 | 6688.44 | 1.87% |
| 2024-04-10 | 46.70 | 47.64 | 0.62 | 1.32% | 45.95 | 48.25 | 14767 | 6953.88 | 1.97% |
| 2024-04-09 | 46.00 | 47.02 | 1.07 | 2.33% | 45.58 | 47.20 | 11093 | 5175.95 | 1.48% |
| 2024-04-08 | 46.03 | 45.95 | -1.00 | -2.13% | 45.88 | 47.50 | 12981 | 6062.85 | 1.74% |
| 2024-04-03 | 47.71 | 46.95 | -1.20 | -2.49% | 45.68 | 48.60 | 18387 | 8678.23 | 2.46% |
| 2024-04-02 | 49.50 | 48.15 | -2.06 | -4.10% | 47.53 | 49.50 | 21196 | 10240.64 | 2.83% |
| 2024-04-01 | 49.40 | 50.21 | 0.70 | 1.41% | 47.22 | 50.73 | 39953 | 19471.28 | 5.34% |
| 2024-03-29 | 41.36 | 49.51 | 8.25 | 20.00% | 40.58 | 49.51 | 36174 | 16535.75 | 4.84% |
| 2024-03-28 | 40.90 | 41.26 | -0.04 | -0.10% | 40.20 | 43.01 | 12763 | 5302.16 | 1.71% |
| 2024-03-27 | 41.73 | 41.30 | 0.70 | 1.72% | 41.10 | 43.98 | 14211 | 6030.45 | 1.90% |
| 2024-03-26 | 41.22 | 40.60 | -0.83 | -2.00% | 40.10 | 41.86 | 6404 | 2617.84 | 0.86% |
| 2024-03-25 | 42.79 | 41.43 | -2.02 | -4.65% | 41.37 | 43.11 | 8971 | 3784.85 | 1.20% |
| 2024-03-22 | 44.06 | 43.45 | -0.64 | -1.45% | 42.81 | 44.33 | 7939 | 3452.15 | 1.06% |
| 2024-03-21 | 44.60 | 44.09 | -0.51 | -1.14% | 43.93 | 44.95 | 8686 | 3844.41 | 1.16% |
| 2024-03-20 | 44.95 | 44.60 | -0.43 | -0.95% | 44.00 | 45.46 | 7525 | 3354.30 | 1.01% |
| 2024-03-19 | 44.88 | 45.03 | 0.37 | 0.83% | 44.03 | 45.77 | 11445 | 5153.44 | 1.53% |
| 2024-03-18 | 43.43 | 44.66 | 1.45 | 3.36% | 43.43 | 44.80 | 9984 | 4410.96 | 1.34% |
| 2024-03-15 | 42.37 | 43.21 | 0.66 | 1.55% | 42.02 | 43.26 | 7128 | 3047.09 | 0.95% |
| 2024-03-14 | 43.82 | 42.55 | -1.10 | -2.52% | 41.81 | 44.17 | 7681 | 3300.34 | 1.03% |
| 2024-03-13 | 43.27 | 43.65 | 0.25 | 0.58% | 43.26 | 44.30 | 9827 | 4310.45 | 1.31% |
| 2024-03-12 | 42.78 | 43.40 | 0.78 | 1.83% | 42.65 | 43.96 | 10093 | 4368.33 | 1.35% |
| 2024-03-11 | 41.98 | 42.62 | 0.43 | 1.02% | 41.33 | 42.73 | 9947 | 4161.56 | 1.33% |
| 2024-03-08 | 42.01 | 42.19 | 0.57 | 1.37% | 41.11 | 42.35 | 8081 | 3378.86 | 1.08% |
| 2024-03-07 | 43.46 | 41.62 | -1.41 | -3.28% | 41.40 | 43.68 | 8396 | 3560.77 | 1.12% |
| 2024-03-06 | 42.91 | 43.03 | -0.32 | -0.74% | 42.20 | 43.63 | 6688 | 2872.43 | 0.89% |
| 2024-03-05 | 43.99 | 43.35 | -0.77 | -1.75% | 42.85 | 44.21 | 7892 | 3437.08 | 1.06% |
| 2024-03-04 | 44.56 | 44.12 | -0.08 | -0.18% | 43.34 | 44.80 | 11017 | 4830.96 | 1.47% |
| 2024-03-01 | 43.63 | 44.20 | 0.43 | 0.98% | 42.90 | 44.70 | 10554 | 4625.56 | 1.41% |
| 2024-02-29 | 41.45 | 43.77 | 2.54 | 6.16% | 40.32 | 43.83 | 13271 | 5668.38 | 1.77% |
| 2024-02-28 | 46.20 | 41.23 | -4.88 | -10.58% | 41.23 | 46.36 | 18346 | 8194.17 | 2.45% |
| 2024-02-27 | 44.56 | 46.11 | 1.19 | 2.65% | 43.55 | 46.19 | 17321 | 7761.37 | 2.32% |
| 2024-02-26 | 45.00 | 44.92 | 0.02 | 0.04% | 43.33 | 45.75 | 17534 | 7810.62 | 2.34% |
| 2024-02-23 | 41.68 | 44.90 | 3.32 | 7.98% | 41.10 | 45.14 | 15831 | 6842.82 | 2.12% |
| 2024-02-22 | 41.40 | 41.58 | -0.07 | -0.17% | 40.32 | 42.26 | 11553 | 4744.34 | 1.54% |
| 2024-02-21 | 40.37 | 41.65 | 0.75 | 1.83% | 39.88 | 42.59 | 12295 | 5077.52 | 1.64% |
| 2024-02-20 | 39.67 | 40.90 | 0.55 | 1.36% | 38.11 | 41.50 | 11983 | 4867.46 | 1.60% |
| 2024-02-19 | 39.31 | 40.35 | 2.36 | 6.21% | 37.53 | 42.51 | 17738 | 7135.49 | 2.37% |
| 2024-02-08 | 31.63 | 37.99 | 6.33 | 19.99% | 31.25 | 37.99 | 11483 | 3973.34 | 1.73% |
| 2024-02-07 | 34.99 | 31.66 | -2.22 | -6.55% | 30.66 | 34.99 | 8944 | 2901.53 | 1.35% |
| 2024-02-06 | 32.66 | 33.88 | 1.01 | 3.07% | 30.23 | 35.34 | 9275 | 3002.88 | 1.40% |
| 2024-02-05 | 37.10 | 32.87 | -4.30 | -11.57% | 31.73 | 37.17 | 6679 | 2272.03 | 1.01% |
| 2024-02-02 | 39.65 | 37.17 | -2.53 | -6.37% | 34.92 | 40.10 | 4596 | 1760.51 | 0.69% |
| 2024-02-01 | 39.50 | 39.70 | 0.52 | 1.33% | 38.23 | 40.63 | 4903 | 1937.58 | 0.74% |
| 2024-01-31 | 41.59 | 39.18 | -2.41 | -5.79% | 39.17 | 41.59 | 5198 | 2080.81 | 0.78% |
| 2024-01-30 | 44.55 | 41.59 | -2.60 | -5.88% | 41.50 | 44.55 | 5195 | 2237.52 | 0.78% |