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 | 48.78 | 50.90 | 2.13 | 4.37% | 48.78 | 51.66 | 71782 | 36521.77 | 1.62% |
| 2024-05-08 | 47.75 | 48.77 | 0.85 | 1.77% | 47.50 | 49.69 | 48611 | 23841.98 | 1.12% |
| 2024-05-07 | 49.87 | 47.92 | -2.13 | -4.26% | 47.85 | 49.90 | 71144 | 34539.37 | 1.64% |
| 2024-05-06 | 49.39 | 50.05 | 0.75 | 1.52% | 48.50 | 50.29 | 55900 | 27518.67 | 1.29% |
| 2024-04-30 | 50.50 | 49.30 | -1.56 | -3.07% | 49.11 | 51.00 | 35174 | 17542.28 | 0.81% |
| 2024-04-29 | 48.50 | 50.86 | 1.76 | 3.58% | 48.10 | 52.85 | 85012 | 42933.38 | 1.96% |
| 2024-04-26 | 46.93 | 49.10 | 2.55 | 5.48% | 46.65 | 50.05 | 67823 | 33025.90 | 1.56% |
| 2024-04-25 | 47.80 | 46.55 | -1.38 | -2.88% | 46.40 | 47.90 | 33334 | 15595.10 | 0.77% |
| 2024-04-24 | 48.06 | 47.93 | -0.56 | -1.15% | 47.44 | 48.75 | 50169 | 24065.65 | 1.15% |
| 2024-04-23 | 45.05 | 48.49 | 1.63 | 3.48% | 44.88 | 49.06 | 105511 | 49486.44 | 2.43% |
| 2024-04-22 | 46.30 | 46.86 | 0.06 | 0.13% | 46.02 | 48.15 | 60214 | 28304.53 | 1.39% |
| 2024-04-19 | 49.00 | 46.80 | -2.35 | -4.78% | 46.70 | 49.48 | 72378 | 34467.90 | 1.67% |
| 2024-04-18 | 50.00 | 49.15 | 1.07 | 2.23% | 48.50 | 52.49 | 110027 | 55072.03 | 2.56% |
| 2024-04-17 | 47.65 | 48.08 | -0.42 | -0.87% | 46.02 | 48.58 | 96360 | 45635.61 | 2.25% |
| 2024-04-16 | 47.47 | 48.50 | 1.22 | 2.58% | 46.27 | 49.28 | 67818 | 32265.07 | 1.58% |
| 2024-04-15 | 46.00 | 47.28 | 0.69 | 1.48% | 45.59 | 47.95 | 58059 | 27306.45 | 1.35% |
| 2024-04-12 | 46.46 | 46.59 | 0.18 | 0.39% | 46.00 | 48.18 | 69177 | 32630.58 | 1.61% |
| 2024-04-11 | 42.83 | 46.41 | 3.16 | 7.31% | 42.83 | 48.23 | 122264 | 56334.17 | 2.85% |
| 2024-04-10 | 43.10 | 43.25 | -0.32 | -0.73% | 42.50 | 43.93 | 48682 | 21018.53 | 1.13% |
| 2024-04-09 | 42.43 | 43.57 | 1.26 | 2.98% | 42.00 | 44.00 | 64976 | 28119.30 | 1.51% |
| 2024-04-08 | 40.60 | 42.31 | 1.50 | 3.68% | 40.28 | 43.00 | 77346 | 32420.98 | 1.80% |
| 2024-04-03 | 40.80 | 40.81 | -0.62 | -1.50% | 39.83 | 41.47 | 51694 | 21077.97 | 1.20% |
| 2024-04-02 | 42.00 | 41.43 | -0.56 | -1.33% | 41.05 | 43.10 | 53039 | 22253.38 | 1.24% |
| 2024-04-01 | 39.58 | 41.99 | 2.42 | 6.12% | 38.88 | 42.18 | 119126 | 48272.59 | 2.79% |
| 2024-03-29 | 40.02 | 39.57 | -0.75 | -1.86% | 38.80 | 40.55 | 92982 | 36545.86 | 2.18% |
| 2024-03-28 | 41.26 | 40.32 | -0.88 | -2.14% | 39.88 | 42.19 | 58311 | 23834.22 | 1.36% |
| 2024-03-27 | 42.65 | 41.20 | -1.40 | -3.29% | 40.54 | 42.78 | 78706 | 32693.10 | 1.84% |
| 2024-03-26 | 42.55 | 42.60 | -0.20 | -0.47% | 41.70 | 43.04 | 55299 | 23426.17 | 1.29% |
| 2024-03-25 | 41.21 | 42.80 | 1.18 | 2.84% | 41.00 | 43.86 | 69922 | 30017.82 | 1.64% |
| 2024-03-22 | 40.50 | 41.62 | 1.02 | 2.51% | 40.20 | 42.16 | 83526 | 34455.00 | 1.95% |
| 2024-03-21 | 43.10 | 40.60 | -2.43 | -5.65% | 40.19 | 43.27 | 112198 | 46133.14 | 2.63% |
| 2024-03-20 | 43.70 | 43.03 | -0.72 | -1.65% | 42.62 | 44.18 | 63700 | 27430.99 | 1.49% |
| 2024-03-19 | 44.39 | 43.75 | -0.95 | -2.13% | 43.60 | 45.18 | 50740 | 22487.35 | 1.19% |
| 2024-03-18 | 45.50 | 44.70 | -1.04 | -2.27% | 43.60 | 45.81 | 63256 | 28114.73 | 1.48% |
| 2024-03-15 | 46.06 | 45.74 | -0.81 | -1.74% | 44.58 | 46.18 | 53831 | 24354.85 | 1.26% |
| 2024-03-14 | 44.80 | 46.55 | 1.67 | 3.72% | 43.81 | 47.30 | 68472 | 31389.93 | 1.60% |
| 2024-03-13 | 44.38 | 44.88 | 0.50 | 1.13% | 44.10 | 45.88 | 55772 | 25068.63 | 1.31% |
| 2024-03-12 | 44.98 | 44.38 | -0.91 | -2.01% | 43.78 | 45.45 | 52164 | 23215.80 | 1.22% |
| 2024-03-11 | 44.64 | 45.29 | 1.53 | 3.50% | 43.89 | 46.47 | 75906 | 34287.83 | 1.78% |
| 2024-03-08 | 42.75 | 43.76 | 0.68 | 1.58% | 42.24 | 44.40 | 58330 | 25252.80 | 3.04% |
| 2024-03-07 | 43.80 | 43.08 | -1.25 | -2.82% | 42.68 | 43.98 | 48997 | 21206.07 | 2.55% |
| 2024-03-06 | 42.40 | 44.33 | 1.12 | 2.59% | 42.33 | 45.52 | 84627 | 37182.66 | 4.41% |
| 2024-03-05 | 45.30 | 43.21 | -2.79 | -6.07% | 42.48 | 45.30 | 99154 | 43017.97 | 5.16% |
| 2024-03-04 | 40.00 | 46.00 | 6.79 | 17.32% | 40.00 | 46.65 | 105092 | 45300.22 | 5.47% |
| 2024-03-01 | 38.76 | 39.21 | 0.45 | 1.16% | 36.80 | 39.42 | 58063 | 22257.12 | 3.02% |
| 2024-02-29 | 37.68 | 38.76 | 0.61 | 1.60% | 37.61 | 38.98 | 48153 | 18483.25 | 2.51% |
| 2024-02-28 | 38.17 | 38.15 | -0.05 | -0.13% | 37.60 | 39.10 | 53119 | 20443.12 | 2.77% |
| 2024-02-27 | 38.47 | 38.20 | -0.68 | -1.75% | 36.92 | 38.62 | 87756 | 32964.64 | 4.57% |
| 2024-02-26 | 39.98 | 38.88 | -2.50 | -6.04% | 38.26 | 40.79 | 85349 | 33235.61 | 4.44% |
| 2024-02-23 | 41.18 | 41.38 | 0.28 | 0.68% | 40.66 | 42.42 | 26969 | 11128.08 | 1.40% |
| 2024-02-22 | 41.22 | 41.10 | -0.36 | -0.87% | 40.80 | 41.92 | 21330 | 8784.12 | 1.11% |
| 2024-02-21 | 40.80 | 41.46 | 0.42 | 1.02% | 40.45 | 42.95 | 30624 | 12863.89 | 1.59% |
| 2024-02-20 | 41.16 | 41.04 | -0.96 | -2.29% | 40.00 | 41.46 | 28502 | 11630.40 | 1.48% |
| 2024-02-19 | 40.54 | 42.00 | 1.96 | 4.90% | 39.51 | 42.58 | 39962 | 16653.64 | 2.08% |
| 2024-02-08 | 40.40 | 40.04 | -0.51 | -1.26% | 39.68 | 42.66 | 44215 | 18210.73 | 2.30% |
| 2024-02-07 | 39.33 | 40.55 | 0.48 | 1.20% | 39.33 | 41.43 | 49229 | 19867.81 | 2.56% |
| 2024-02-06 | 36.82 | 40.07 | 2.14 | 5.64% | 36.72 | 40.50 | 40836 | 15809.55 | 2.13% |
| 2024-02-05 | 36.05 | 37.93 | 1.38 | 3.78% | 34.65 | 40.91 | 46560 | 17195.53 | 2.42% |
| 2024-02-02 | 35.40 | 36.55 | 0.72 | 2.01% | 35.33 | 37.48 | 57110 | 20854.60 | 2.97% |
| 2024-02-01 | 34.48 | 35.83 | 1.32 | 3.82% | 34.31 | 36.80 | 41488 | 14887.07 | 2.16% |
| 2024-01-31 | 35.04 | 34.51 | -0.87 | -2.46% | 34.45 | 35.67 | 33586 | 11741.67 | 1.75% |
| 2024-01-30 | 34.84 | 35.38 | -0.24 | -0.67% | 34.84 | 36.94 | 37894 | 13616.25 | 1.97% |