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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 43.70 | 42.99 | -0.73 | -1.67% | 42.74 | 43.98 | 257788 | 111239.04 | 1.31% |
| 2024-05-09 | 42.18 | 43.72 | 1.56 | 3.70% | 42.16 | 43.89 | 312166 | 135131.20 | 1.58% |
| 2024-05-08 | 42.81 | 42.16 | -0.55 | -1.29% | 42.08 | 42.82 | 111559 | 47267.34 | 0.57% |
| 2024-05-07 | 42.55 | 42.71 | 0.15 | 0.35% | 42.20 | 42.73 | 129383 | 55057.38 | 0.66% |
| 2024-05-06 | 42.49 | 42.56 | 0.65 | 1.55% | 42.33 | 43.03 | 220429 | 94128.34 | 1.12% |
| 2024-04-30 | 43.00 | 41.91 | -1.14 | -2.65% | 41.76 | 43.00 | 233965 | 98802.53 | 1.19% |
| 2024-04-29 | 42.13 | 43.05 | 0.99 | 2.35% | 42.13 | 43.36 | 237697 | 102018.27 | 1.20% |
| 2024-04-26 | 41.10 | 42.06 | 0.72 | 1.74% | 41.10 | 42.12 | 220510 | 92219.77 | 1.12% |
| 2024-04-25 | 41.25 | 41.34 | 0.09 | 0.22% | 40.92 | 41.86 | 143844 | 59555.52 | 0.73% |
| 2024-04-24 | 41.25 | 41.25 | 0.14 | 0.34% | 40.80 | 41.39 | 151939 | 62433.45 | 0.77% |
| 2024-04-23 | 41.32 | 41.11 | -0.20 | -0.48% | 41.02 | 41.68 | 109941 | 45474.79 | 0.56% |
| 2024-04-22 | 41.31 | 41.31 | -0.07 | -0.17% | 40.86 | 41.62 | 109905 | 45395.37 | 0.56% |
| 2024-04-19 | 41.36 | 41.38 | -0.23 | -0.55% | 40.85 | 41.74 | 137413 | 56755.82 | 0.70% |
| 2024-04-18 | 41.50 | 41.61 | -0.14 | -0.34% | 41.35 | 41.88 | 165833 | 69068.65 | 0.84% |
| 2024-04-17 | 41.20 | 41.75 | 0.57 | 1.38% | 40.91 | 41.79 | 181267 | 75269.87 | 0.92% |
| 2024-04-16 | 41.00 | 41.18 | -0.01 | -0.02% | 40.78 | 41.87 | 185270 | 76635.35 | 0.94% |
| 2024-04-15 | 40.33 | 41.19 | 0.86 | 2.13% | 40.01 | 41.55 | 216778 | 88615.48 | 1.10% |
| 2024-04-12 | 41.02 | 40.33 | -0.86 | -2.09% | 40.31 | 41.45 | 203770 | 82904.88 | 1.03% |
| 2024-04-11 | 42.10 | 41.19 | -0.99 | -2.35% | 40.50 | 42.60 | 224263 | 93194.30 | 1.14% |
| 2024-04-10 | 42.70 | 42.18 | -0.52 | -1.22% | 42.10 | 42.98 | 137975 | 58599.31 | 0.70% |
| 2024-04-09 | 42.37 | 42.70 | 0.19 | 0.45% | 42.25 | 42.88 | 140939 | 60070.00 | 0.71% |
| 2024-04-08 | 43.70 | 42.51 | -1.73 | -3.91% | 42.50 | 43.71 | 243290 | 104239.20 | 1.23% |
| 2024-04-03 | 44.98 | 44.24 | 0.29 | 0.66% | 44.08 | 45.24 | 223610 | 99601.08 | 1.13% |
| 2024-04-02 | 44.28 | 43.95 | -0.35 | -0.79% | 43.65 | 44.30 | 115069 | 50488.39 | 0.58% |
| 2024-04-01 | 43.66 | 44.30 | 0.64 | 1.47% | 43.58 | 44.63 | 183511 | 81163.45 | 0.93% |
| 2024-03-29 | 43.93 | 43.66 | -0.34 | -0.77% | 42.90 | 43.98 | 165388 | 71791.76 | 0.84% |
| 2024-03-28 | 43.41 | 44.00 | 0.59 | 1.36% | 43.41 | 44.46 | 155078 | 68277.65 | 0.79% |
| 2024-03-27 | 44.82 | 43.41 | -1.13 | -2.54% | 43.38 | 44.82 | 159330 | 70049.51 | 0.81% |
| 2024-03-26 | 44.60 | 44.54 | -0.02 | -0.04% | 44.20 | 45.05 | 154277 | 68723.48 | 0.78% |
| 2024-03-25 | 45.59 | 44.56 | -1.04 | -2.28% | 44.56 | 45.66 | 214482 | 96556.24 | 1.09% |
| 2024-03-22 | 47.30 | 45.60 | -1.95 | -4.10% | 45.58 | 47.51 | 292865 | 135745.33 | 1.48% |
| 2024-03-21 | 47.54 | 47.55 | 0.01 | 0.02% | 47.10 | 48.10 | 195076 | 92959.05 | 0.99% |
| 2024-03-20 | 47.49 | 47.54 | 0.33 | 0.70% | 47.25 | 48.15 | 153500 | 73191.27 | 0.78% |
| 2024-03-19 | 47.80 | 47.21 | -0.76 | -1.58% | 47.20 | 47.99 | 172452 | 82045.60 | 0.87% |
| 2024-03-18 | 46.87 | 47.97 | 1.30 | 2.79% | 46.70 | 48.44 | 298343 | 141925.77 | 1.51% |
| 2024-03-15 | 46.60 | 46.67 | -0.03 | -0.06% | 46.00 | 46.84 | 161960 | 75103.48 | 0.82% |
| 2024-03-14 | 47.51 | 46.70 | -1.15 | -2.40% | 46.62 | 47.81 | 204172 | 96143.27 | 1.03% |
| 2024-03-13 | 47.97 | 47.85 | -0.03 | -0.06% | 47.60 | 48.88 | 243074 | 117229.13 | 1.23% |
| 2024-03-12 | 47.86 | 47.88 | -0.11 | -0.23% | 47.68 | 48.50 | 210032 | 100852.33 | 1.06% |
| 2024-03-11 | 46.86 | 47.99 | 0.59 | 1.24% | 46.50 | 48.23 | 267494 | 126640.38 | 1.36% |
| 2024-03-08 | 47.11 | 47.40 | 0.31 | 0.66% | 46.60 | 47.76 | 189472 | 89562.99 | 0.96% |
| 2024-03-07 | 47.65 | 47.09 | -0.50 | -1.05% | 46.80 | 48.45 | 238631 | 113607.88 | 1.21% |
| 2024-03-06 | 48.00 | 47.59 | -0.41 | -0.85% | 47.01 | 48.05 | 203828 | 96933.66 | 1.03% |
| 2024-03-05 | 47.76 | 48.00 | 0.00 | 0.00% | 47.59 | 48.40 | 285279 | 136588.67 | 1.45% |
| 2024-03-04 | 48.50 | 48.00 | -0.51 | -1.05% | 47.67 | 48.70 | 270261 | 130118.23 | 1.37% |
| 2024-03-01 | 48.05 | 48.51 | 0.16 | 0.33% | 47.70 | 48.75 | 395755 | 190963.50 | 2.01% |
| 2024-02-29 | 45.40 | 48.35 | 2.79 | 6.12% | 45.30 | 49.11 | 569612 | 272070.97 | 2.89% |
| 2024-02-28 | 47.00 | 45.56 | -1.76 | -3.72% | 45.50 | 47.92 | 451760 | 211946.53 | 2.29% |
| 2024-02-27 | 44.82 | 47.32 | 2.40 | 5.34% | 44.55 | 47.58 | 505759 | 234170.78 | 2.56% |
| 2024-02-26 | 44.65 | 44.92 | -0.06 | -0.13% | 44.34 | 45.55 | 271582 | 121938.95 | 1.38% |
| 2024-02-23 | 45.26 | 44.98 | -0.16 | -0.35% | 44.60 | 45.44 | 229296 | 103056.00 | 1.16% |
| 2024-02-22 | 44.95 | 45.14 | 0.15 | 0.33% | 44.61 | 45.71 | 244719 | 110298.02 | 1.24% |
| 2024-02-21 | 44.26 | 44.99 | 0.54 | 1.21% | 44.15 | 45.80 | 249732 | 112535.23 | 1.27% |
| 2024-02-20 | 44.55 | 44.45 | -0.37 | -0.83% | 43.90 | 45.03 | 186966 | 83069.88 | 0.95% |
| 2024-02-19 | 44.60 | 44.82 | 0.82 | 1.86% | 44.11 | 45.07 | 285691 | 127486.62 | 1.45% |
| 2024-02-08 | 43.11 | 44.00 | 1.10 | 2.56% | 43.03 | 44.30 | 309155 | 135373.41 | 1.57% |
| 2024-02-07 | 44.66 | 42.90 | -2.07 | -4.60% | 42.75 | 44.67 | 442122 | 192568.53 | 2.24% |
| 2024-02-06 | 42.71 | 44.97 | 2.00 | 4.65% | 42.06 | 45.00 | 292767 | 128631.17 | 1.48% |
| 2024-02-05 | 42.26 | 42.97 | 0.84 | 1.99% | 40.32 | 43.55 | 285353 | 120229.81 | 1.45% |