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 | 46.80 | 47.07 | 0.27 | 0.58% | 46.47 | 47.17 | 118246 | 55441.38 | 1.57% |
| 2024-05-08 | 48.10 | 46.80 | -1.53 | -3.17% | 46.80 | 48.20 | 121821 | 57580.69 | 1.61% |
| 2024-05-07 | 49.00 | 48.33 | -0.92 | -1.87% | 48.25 | 49.38 | 96455 | 47013.90 | 1.28% |
| 2024-05-06 | 48.27 | 49.25 | 1.58 | 3.31% | 48.27 | 49.67 | 146281 | 71958.33 | 1.94% |
| 2024-04-30 | 48.42 | 47.67 | -0.95 | -1.95% | 47.50 | 48.81 | 108307 | 51983.73 | 1.43% |
| 2024-04-29 | 49.00 | 48.62 | 0.12 | 0.25% | 47.88 | 49.20 | 121122 | 58737.61 | 1.60% |
| 2024-04-26 | 48.21 | 48.50 | 0.06 | 0.12% | 47.92 | 48.98 | 151761 | 73563.38 | 2.01% |
| 2024-04-25 | 47.28 | 48.44 | 0.86 | 1.81% | 47.25 | 48.59 | 125339 | 60401.18 | 1.66% |
| 2024-04-24 | 47.14 | 47.58 | 0.77 | 1.64% | 46.84 | 47.99 | 141345 | 67104.05 | 1.87% |
| 2024-04-23 | 46.80 | 46.81 | 0.15 | 0.32% | 46.40 | 47.31 | 86720 | 40678.86 | 1.15% |
| 2024-04-22 | 47.00 | 46.66 | -0.88 | -1.85% | 46.30 | 47.87 | 112203 | 52820.16 | 1.49% |
| 2024-04-19 | 46.52 | 47.54 | 0.66 | 1.41% | 46.12 | 48.10 | 149551 | 70344.31 | 1.98% |
| 2024-04-18 | 46.60 | 46.88 | -0.10 | -0.21% | 46.30 | 47.39 | 148721 | 69575.08 | 1.97% |
| 2024-04-17 | 44.97 | 46.98 | 2.56 | 5.76% | 44.78 | 46.98 | 194752 | 89974.04 | 2.58% |
| 2024-04-16 | 44.55 | 44.42 | -0.27 | -0.60% | 44.00 | 45.55 | 111044 | 49710.49 | 1.47% |
| 2024-04-15 | 44.64 | 44.69 | 0.09 | 0.20% | 44.05 | 45.38 | 128119 | 57349.95 | 1.70% |
| 2024-04-12 | 44.13 | 44.60 | 0.72 | 1.64% | 44.10 | 45.15 | 97061 | 43337.08 | 1.28% |
| 2024-04-11 | 43.99 | 43.88 | 0.08 | 0.18% | 43.76 | 45.10 | 97235 | 43054.26 | 1.29% |
| 2024-04-10 | 44.30 | 43.80 | -0.34 | -0.77% | 43.45 | 45.16 | 97850 | 43384.72 | 1.30% |
| 2024-04-09 | 44.85 | 44.14 | -0.71 | -1.58% | 43.00 | 44.98 | 119397 | 52308.03 | 1.58% |
| 2024-04-08 | 45.45 | 44.85 | -0.87 | -1.90% | 44.55 | 45.63 | 82980 | 37335.76 | 1.10% |
| 2024-04-03 | 46.02 | 45.72 | -0.51 | -1.10% | 45.72 | 46.81 | 79173 | 36537.53 | 1.05% |
| 2024-04-02 | 46.95 | 46.23 | -0.71 | -1.51% | 45.62 | 46.97 | 99754 | 46051.26 | 1.32% |
| 2024-04-01 | 46.63 | 46.94 | 0.41 | 0.88% | 46.20 | 47.15 | 99563 | 46567.94 | 1.32% |
| 2024-03-29 | 45.90 | 46.53 | 0.17 | 0.37% | 45.43 | 46.53 | 100610 | 46289.89 | 1.33% |
| 2024-03-28 | 44.04 | 46.36 | 2.26 | 5.12% | 43.83 | 46.88 | 172727 | 79140.33 | 2.29% |
| 2024-03-27 | 44.41 | 44.10 | -0.10 | -0.23% | 43.82 | 45.08 | 88754 | 39495.73 | 1.17% |
| 2024-03-26 | 44.70 | 44.20 | -0.48 | -1.07% | 43.30 | 44.98 | 122022 | 53780.07 | 1.62% |
| 2024-03-25 | 45.29 | 44.68 | -0.81 | -1.78% | 44.60 | 46.36 | 110593 | 50409.50 | 1.46% |
| 2024-03-22 | 45.20 | 45.49 | 0.36 | 0.80% | 44.71 | 46.01 | 129294 | 58667.21 | 1.71% |
| 2024-03-21 | 45.78 | 45.13 | -0.23 | -0.51% | 44.94 | 46.19 | 108941 | 49540.34 | 1.44% |
| 2024-03-20 | 46.38 | 45.36 | -1.07 | -2.30% | 45.28 | 46.80 | 203901 | 93278.48 | 2.70% |
| 2024-03-19 | 48.00 | 46.43 | -1.67 | -3.47% | 46.40 | 48.00 | 155736 | 73033.94 | 2.06% |
| 2024-03-18 | 47.71 | 48.10 | 0.51 | 1.07% | 47.62 | 48.50 | 146548 | 70337.24 | 1.94% |
| 2024-03-15 | 46.31 | 47.59 | 0.90 | 1.93% | 46.14 | 47.59 | 109038 | 51084.38 | 1.44% |
| 2024-03-14 | 47.35 | 46.69 | -0.77 | -1.62% | 46.13 | 48.29 | 147606 | 69312.41 | 1.95% |
| 2024-03-13 | 47.77 | 47.46 | -0.14 | -0.29% | 47.21 | 48.21 | 101419 | 48406.80 | 1.34% |
| 2024-03-12 | 48.30 | 47.60 | -1.00 | -2.06% | 47.26 | 48.69 | 140690 | 67198.97 | 1.86% |
| 2024-03-11 | 48.00 | 48.60 | 0.53 | 1.10% | 47.49 | 48.65 | 127395 | 61053.85 | 1.69% |
| 2024-03-08 | 46.65 | 48.07 | 1.37 | 2.93% | 46.12 | 48.10 | 142859 | 67382.95 | 1.89% |
| 2024-03-07 | 48.28 | 46.70 | -0.68 | -1.44% | 46.61 | 49.98 | 222245 | 107410.10 | 2.94% |
| 2024-03-06 | 47.23 | 47.38 | 0.15 | 0.32% | 46.47 | 48.27 | 136049 | 64630.56 | 1.80% |
| 2024-03-05 | 47.24 | 47.23 | -0.54 | -1.13% | 46.80 | 48.07 | 142959 | 67583.09 | 1.89% |
| 2024-03-04 | 48.37 | 47.77 | -0.61 | -1.26% | 47.10 | 48.59 | 162382 | 77613.65 | 2.15% |
| 2024-03-01 | 46.73 | 48.38 | 2.40 | 5.22% | 46.25 | 49.30 | 243099 | 116402.38 | 3.22% |
| 2024-02-29 | 43.30 | 45.98 | 2.50 | 5.75% | 43.30 | 46.02 | 195352 | 88012.30 | 2.59% |
| 2024-02-28 | 45.50 | 43.48 | -2.42 | -5.27% | 43.45 | 47.28 | 255283 | 116208.42 | 3.38% |
| 2024-02-27 | 43.20 | 45.90 | 3.04 | 7.09% | 42.85 | 46.97 | 235367 | 105984.64 | 3.12% |
| 2024-02-26 | 43.77 | 42.86 | 1.66 | 4.03% | 42.42 | 44.00 | 159585 | 68844.29 | 2.11% |
| 2024-02-23 | 40.96 | 41.20 | 0.25 | 0.61% | 40.25 | 41.25 | 90297 | 36788.01 | 1.20% |
| 2024-02-22 | 40.60 | 40.95 | 0.57 | 1.41% | 40.40 | 41.22 | 69682 | 28437.44 | 0.92% |
| 2024-02-21 | 39.94 | 40.38 | 0.19 | 0.47% | 39.66 | 41.37 | 86196 | 35121.62 | 1.14% |
| 2024-02-20 | 40.14 | 40.19 | -0.31 | -0.77% | 39.61 | 40.67 | 65655 | 26274.61 | 0.87% |
| 2024-02-19 | 40.50 | 40.50 | 0.36 | 0.90% | 39.40 | 41.43 | 112441 | 45624.67 | 1.49% |
| 2024-02-08 | 40.58 | 40.14 | -0.03 | -0.07% | 39.61 | 41.07 | 108302 | 43675.20 | 1.43% |
| 2024-02-07 | 39.47 | 40.17 | 0.58 | 1.47% | 39.10 | 40.55 | 125488 | 49981.54 | 1.66% |
| 2024-02-06 | 37.20 | 39.59 | 2.34 | 6.28% | 36.50 | 39.87 | 129652 | 50195.20 | 1.72% |
| 2024-02-05 | 35.40 | 37.25 | 2.02 | 5.73% | 34.16 | 38.15 | 139602 | 50332.30 | 1.85% |
| 2024-02-02 | 35.84 | 35.23 | -0.39 | -1.09% | 34.00 | 36.68 | 105910 | 37481.25 | 1.40% |
| 2024-02-01 | 35.01 | 35.62 | 0.32 | 0.91% | 34.94 | 36.85 | 64108 | 23142.89 | 0.85% |
| 2024-01-31 | 35.35 | 35.30 | -0.36 | -1.01% | 34.20 | 36.35 | 84096 | 29578.41 | 1.11% |
| 2024-01-30 | 36.41 | 35.66 | -0.93 | -2.54% | 35.60 | 36.70 | 51421 | 18529.10 | 0.68% |