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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 46.09 | 47.25 | 1.19 | 2.58% | 46.00 | 47.91 | 16802 | 7915.86 | 1.38% |
| 2024-05-07 | 48.09 | 46.06 | -1.34 | -2.83% | 45.60 | 48.09 | 19355 | 8987.88 | 1.59% |
| 2024-05-06 | 45.45 | 47.40 | 2.62 | 5.85% | 45.45 | 48.30 | 20773 | 9784.23 | 1.71% |
| 2024-04-30 | 44.94 | 44.78 | 0.16 | 0.36% | 43.50 | 45.33 | 16451 | 7305.08 | 1.35% |
| 2024-04-29 | 43.49 | 44.62 | 1.23 | 2.83% | 43.49 | 46.49 | 21554 | 9730.36 | 1.77% |
| 2024-04-26 | 41.42 | 43.39 | 1.19 | 2.82% | 41.42 | 43.68 | 17908 | 7694.00 | 1.47% |
| 2024-04-25 | 41.00 | 42.20 | 1.23 | 3.00% | 41.00 | 42.95 | 27670 | 11709.31 | 2.27% |
| 2024-04-24 | 40.91 | 40.97 | 0.06 | 0.15% | 39.92 | 41.38 | 15359 | 6242.76 | 1.26% |
| 2024-04-23 | 41.48 | 40.91 | 0.21 | 0.52% | 39.11 | 42.10 | 21069 | 8482.00 | 1.73% |
| 2024-04-22 | 40.44 | 40.70 | 0.26 | 0.64% | 39.30 | 42.27 | 21374 | 8776.90 | 1.76% |
| 2024-04-19 | 41.82 | 40.44 | -1.45 | -3.46% | 40.09 | 42.13 | 15834 | 6445.17 | 1.30% |
| 2024-04-18 | 41.82 | 41.89 | -0.11 | -0.26% | 39.36 | 42.84 | 29516 | 12135.18 | 2.43% |
| 2024-04-17 | 43.43 | 42.00 | -0.80 | -1.87% | 41.20 | 43.77 | 25248 | 10614.67 | 2.08% |
| 2024-04-16 | 45.70 | 42.80 | -2.90 | -6.35% | 41.51 | 45.70 | 29210 | 12532.41 | 2.40% |
| 2024-04-15 | 47.61 | 45.70 | -2.14 | -4.47% | 44.88 | 48.22 | 14877 | 6862.56 | 1.22% |
| 2024-04-12 | 47.21 | 47.84 | 0.52 | 1.10% | 46.71 | 48.80 | 8534 | 4065.61 | 0.70% |
| 2024-04-11 | 47.70 | 47.32 | -0.38 | -0.80% | 46.80 | 48.89 | 6800 | 3243.99 | 0.56% |
| 2024-04-10 | 48.97 | 47.70 | -0.94 | -1.93% | 46.70 | 48.97 | 6543 | 3116.46 | 0.54% |
| 2024-04-09 | 48.25 | 48.64 | 0.94 | 1.97% | 47.31 | 49.13 | 7560 | 3664.18 | 0.62% |
| 2024-04-08 | 49.46 | 47.70 | -1.88 | -3.79% | 47.07 | 49.46 | 15929 | 7630.12 | 1.31% |
| 2024-04-03 | 50.37 | 49.58 | -0.83 | -1.65% | 49.12 | 51.39 | 16407 | 8223.62 | 1.35% |
| 2024-04-02 | 54.00 | 50.41 | -4.13 | -7.57% | 49.57 | 54.10 | 20992 | 10810.02 | 1.73% |
| 2024-04-01 | 55.96 | 54.54 | -1.26 | -2.26% | 53.77 | 55.98 | 14839 | 8086.11 | 1.22% |
| 2024-03-29 | 54.93 | 55.80 | 0.59 | 1.07% | 54.39 | 55.98 | 4290 | 2365.73 | 0.35% |
| 2024-03-28 | 55.48 | 55.21 | -0.39 | -0.70% | 54.11 | 56.43 | 5784 | 3182.18 | 0.48% |
| 2024-03-27 | 56.77 | 55.60 | -1.17 | -2.06% | 55.22 | 57.80 | 7335 | 4135.02 | 0.60% |
| 2024-03-26 | 54.38 | 56.77 | 2.38 | 4.38% | 54.35 | 56.79 | 10504 | 5912.53 | 0.86% |
| 2024-03-25 | 55.30 | 54.39 | -0.91 | -1.65% | 54.20 | 56.60 | 5942 | 3310.30 | 0.49% |
| 2024-03-22 | 55.04 | 55.30 | -0.33 | -0.59% | 54.21 | 55.70 | 5856 | 3218.48 | 0.48% |
| 2024-03-21 | 56.02 | 55.63 | -0.94 | -1.66% | 54.40 | 56.37 | 6915 | 3826.18 | 0.57% |
| 2024-03-20 | 55.71 | 56.57 | 0.79 | 1.42% | 55.11 | 56.90 | 10349 | 5840.00 | 0.85% |
| 2024-03-19 | 55.28 | 55.78 | 0.68 | 1.23% | 54.21 | 56.97 | 11465 | 6426.50 | 0.94% |
| 2024-03-18 | 52.66 | 55.10 | 2.21 | 4.18% | 52.20 | 55.28 | 12149 | 6604.51 | 1.00% |
| 2024-03-15 | 52.60 | 52.89 | -0.07 | -0.13% | 52.13 | 54.30 | 7160 | 3800.78 | 0.59% |
| 2024-03-14 | 54.30 | 52.96 | -0.73 | -1.36% | 52.80 | 54.50 | 7963 | 4247.78 | 0.65% |
| 2024-03-13 | 54.60 | 53.69 | -0.97 | -1.77% | 53.11 | 54.60 | 5733 | 3079.53 | 0.47% |
| 2024-03-12 | 53.62 | 54.66 | 1.04 | 1.94% | 52.74 | 54.85 | 10966 | 5906.54 | 0.90% |
| 2024-03-11 | 49.98 | 53.62 | 3.51 | 7.00% | 49.87 | 55.38 | 20366 | 10724.66 | 1.67% |
| 2024-03-08 | 51.70 | 50.11 | -1.59 | -3.08% | 50.10 | 53.20 | 10307 | 5243.27 | 0.85% |
| 2024-03-07 | 52.53 | 51.70 | -0.83 | -1.58% | 51.56 | 53.50 | 11441 | 6026.84 | 0.94% |
| 2024-03-06 | 52.22 | 52.53 | 0.51 | 0.98% | 51.91 | 53.88 | 10700 | 5664.42 | 0.88% |
| 2024-03-05 | 52.61 | 52.02 | -0.77 | -1.46% | 50.37 | 53.42 | 16905 | 8762.07 | 1.39% |
| 2024-03-04 | 52.85 | 52.79 | -0.31 | -0.58% | 52.61 | 54.60 | 8040 | 4296.71 | 0.66% |
| 2024-03-01 | 54.24 | 53.10 | -1.44 | -2.64% | 52.51 | 54.95 | 13839 | 7355.91 | 1.14% |
| 2024-02-29 | 51.97 | 54.54 | 2.24 | 4.28% | 51.20 | 54.55 | 10407 | 5575.63 | 0.86% |
| 2024-02-28 | 54.29 | 52.30 | -2.21 | -4.05% | 51.86 | 56.10 | 12415 | 6670.90 | 1.02% |
| 2024-02-27 | 53.20 | 54.51 | 0.96 | 1.79% | 52.02 | 54.85 | 14247 | 7600.71 | 1.17% |
| 2024-02-26 | 50.66 | 53.55 | 1.93 | 3.74% | 50.66 | 54.48 | 16004 | 8489.29 | 1.32% |
| 2024-02-23 | 53.55 | 51.62 | -1.93 | -3.60% | 50.22 | 53.55 | 19934 | 10242.11 | 2.65% |
| 2024-02-22 | 55.10 | 53.55 | -1.65 | -2.99% | 53.19 | 55.10 | 12285 | 6607.30 | 1.63% |
| 2024-02-21 | 53.05 | 55.20 | 1.25 | 2.32% | 52.00 | 55.60 | 15072 | 8177.92 | 2.00% |
| 2024-02-20 | 54.51 | 53.95 | -1.76 | -3.16% | 51.62 | 55.72 | 16295 | 8628.25 | 2.17% |
| 2024-02-19 | 55.88 | 55.71 | -0.17 | -0.30% | 54.32 | 57.50 | 9646 | 5377.36 | 1.28% |
| 2024-02-08 | 53.50 | 55.88 | 2.38 | 4.45% | 51.52 | 58.00 | 22264 | 12377.08 | 2.96% |
| 2024-02-07 | 51.67 | 53.50 | 2.34 | 4.57% | 51.03 | 55.25 | 24748 | 13349.21 | 3.29% |
| 2024-02-06 | 47.10 | 51.16 | 3.96 | 8.39% | 43.51 | 52.58 | 18883 | 9117.18 | 2.51% |
| 2024-02-05 | 46.50 | 47.20 | 0.20 | 0.43% | 44.11 | 49.88 | 12229 | 5708.05 | 1.63% |
| 2024-02-02 | 48.80 | 47.00 | -2.18 | -4.43% | 46.12 | 49.71 | 11619 | 5558.89 | 1.55% |
| 2024-02-01 | 47.60 | 49.18 | 1.18 | 2.46% | 45.91 | 51.00 | 15985 | 7760.48 | 2.13% |
| 2024-01-31 | 50.00 | 48.00 | -2.02 | -4.04% | 48.00 | 51.27 | 10974 | 5446.39 | 1.46% |
| 2024-01-30 | 49.46 | 50.02 | 0.50 | 1.01% | 48.38 | 50.98 | 13353 | 6685.02 | 1.78% |