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 | 47.010 | 47.200 | 0.170 | 0.36% | 46.600 | 47.780 | 3483 | 1643.452 | 1.39% |
| 2024-05-08 | 46.920 | 47.030 | -0.650 | -1.36% | 46.500 | 47.600 | 7013 | 3291.063 | 2.81% |
| 2024-05-07 | 47.800 | 47.680 | 0.010 | 0.02% | 47.250 | 49.350 | 8147 | 3929.969 | 3.26% |
| 2024-05-06 | 49.000 | 47.670 | -0.680 | -1.41% | 47.170 | 49.950 | 11898 | 5716.413 | 4.76% |
| 2024-04-30 | 46.800 | 48.350 | 2.350 | 5.11% | 46.550 | 49.000 | 15727 | 7524.171 | 6.29% |
| 2024-04-29 | 45.880 | 46.000 | -1.020 | -2.17% | 45.880 | 48.400 | 17475 | 8268.135 | 6.99% |
| 2024-04-26 | 46.780 | 47.020 | 4.120 | 9.60% | 46.010 | 49.900 | 23903 | 11522.697 | 9.57% |
| 2024-04-25 | 43.000 | 42.900 | -0.050 | -0.12% | 42.200 | 43.830 | 3916 | 1678.977 | 1.57% |
| 2024-04-24 | 41.230 | 42.950 | 1.750 | 4.25% | 41.230 | 42.980 | 7105 | 3019.711 | 2.84% |
| 2024-04-23 | 41.690 | 41.200 | 0.210 | 0.51% | 40.360 | 41.780 | 5820 | 2391.072 | 2.33% |
| 2024-04-22 | 41.650 | 40.990 | -1.810 | -4.23% | 40.780 | 42.000 | 6533 | 2702.543 | 2.61% |
| 2024-04-19 | 43.140 | 42.800 | -0.850 | -1.95% | 42.800 | 45.200 | 6801 | 2983.174 | 2.72% |
| 2024-04-18 | 43.000 | 43.650 | 0.280 | 0.65% | 42.020 | 45.540 | 8885 | 3909.312 | 3.56% |
| 2024-04-17 | 41.320 | 43.370 | 2.050 | 4.96% | 40.720 | 44.200 | 6778 | 2928.015 | 2.71% |
| 2024-04-16 | 41.430 | 41.320 | -0.030 | -0.07% | 41.090 | 43.000 | 5455 | 2290.613 | 2.18% |
| 2024-04-15 | 43.300 | 41.350 | -3.150 | -7.08% | 41.230 | 44.410 | 6927 | 2950.975 | 2.77% |
| 2024-04-12 | 44.500 | 44.500 | -0.070 | -0.16% | 44.500 | 45.300 | 4555 | 2039.957 | 1.82% |
| 2024-04-11 | 45.770 | 44.570 | -1.230 | -2.69% | 44.480 | 45.770 | 6028 | 2703.131 | 2.41% |
| 2024-04-10 | 43.400 | 45.800 | 2.270 | 5.21% | 42.650 | 45.950 | 11401 | 5113.036 | 4.56% |
| 2024-04-09 | 42.700 | 43.530 | 0.300 | 0.69% | 42.700 | 44.390 | 4356 | 1894.375 | 1.74% |
| 2024-04-08 | 44.000 | 43.230 | -2.070 | -4.57% | 42.790 | 45.390 | 8068 | 3547.261 | 3.23% |
| 2024-04-03 | 47.680 | 45.300 | -2.610 | -5.45% | 45.000 | 47.820 | 12956 | 5940.208 | 5.19% |
| 2024-04-02 | 49.990 | 47.910 | -2.290 | -4.56% | 47.900 | 50.200 | 14224 | 6894.344 | 5.69% |
| 2024-04-01 | 51.180 | 50.200 | -0.620 | -1.22% | 50.000 | 51.600 | 12224 | 6175.921 | 4.89% |
| 2024-03-29 | 53.090 | 50.820 | -2.370 | -4.46% | 50.510 | 53.090 | 15969 | 8233.160 | 6.39% |
| 2024-03-28 | 50.080 | 53.190 | 3.190 | 6.38% | 50.000 | 54.000 | 21987 | 11517.950 | 8.80% |
| 2024-03-27 | 50.770 | 50.000 | -2.220 | -4.25% | 50.000 | 53.560 | 19707 | 10156.652 | 7.89% |
| 2024-03-26 | 54.390 | 52.220 | -3.890 | -6.93% | 52.200 | 58.990 | 29521 | 16385.869 | 11.82% |
| 2024-03-25 | 57.000 | 56.110 | 0.860 | 1.56% | 55.250 | 64.950 | 44101 | 26389.389 | 17.65% |
| 2024-03-22 | 50.900 | 55.250 | 3.730 | 7.24% | 49.150 | 56.280 | 32532 | 17366.699 | 13.02% |
| 2024-03-21 | 50.600 | 51.520 | 1.420 | 2.83% | 50.500 | 53.490 | 17677 | 9203.414 | 7.07% |
| 2024-03-20 | 50.250 | 50.100 | 0.270 | 0.54% | 49.050 | 50.680 | 8121 | 4050.405 | 3.25% |
| 2024-03-19 | 50.290 | 49.830 | -1.600 | -3.11% | 49.830 | 51.390 | 9862 | 4964.630 | 3.95% |
| 2024-03-18 | 50.480 | 51.430 | 1.480 | 2.96% | 50.000 | 53.000 | 12686 | 6535.349 | 5.08% |
| 2024-03-15 | 47.800 | 49.950 | 1.950 | 4.06% | 47.800 | 50.600 | 10813 | 5356.786 | 4.33% |
| 2024-03-14 | 49.270 | 48.000 | -2.190 | -4.36% | 47.600 | 50.250 | 11138 | 5415.977 | 4.46% |
| 2024-03-13 | 51.000 | 50.190 | -1.050 | -2.05% | 49.600 | 52.350 | 13825 | 7006.512 | 5.53% |
| 2024-03-12 | 51.050 | 51.240 | 2.180 | 4.44% | 50.200 | 52.960 | 16311 | 8414.843 | 6.53% |
| 2024-03-11 | 47.500 | 49.060 | 0.460 | 0.95% | 47.000 | 49.670 | 9299 | 4510.837 | 3.72% |
| 2024-03-08 | 48.110 | 48.600 | 0.500 | 1.04% | 46.860 | 48.950 | 9854 | 4738.351 | 3.94% |
| 2024-03-07 | 50.980 | 48.100 | -3.500 | -6.78% | 48.080 | 51.820 | 16281 | 8064.394 | 6.52% |
| 2024-03-06 | 49.990 | 51.600 | 0.720 | 1.42% | 49.820 | 53.490 | 14103 | 7306.245 | 5.64% |
| 2024-03-05 | 54.500 | 50.880 | -3.320 | -6.13% | 50.820 | 54.500 | 17022 | 8904.157 | 6.81% |
| 2024-03-04 | 53.570 | 54.200 | 0.930 | 1.75% | 51.500 | 55.000 | 18077 | 9712.982 | 7.23% |
| 2024-03-01 | 54.000 | 53.270 | 0.070 | 0.13% | 52.250 | 55.860 | 20402 | 11008.472 | 8.17% |
| 2024-02-29 | 50.000 | 53.200 | 2.110 | 4.13% | 50.000 | 56.000 | 24885 | 13282.059 | 9.96% |
| 2024-02-28 | 55.130 | 51.090 | -5.520 | -9.75% | 51.000 | 57.600 | 36924 | 20003.898 | 14.78% |
| 2024-02-27 | 47.860 | 56.610 | 10.190 | 21.95% | 47.480 | 59.970 | 44200 | 23471.859 | 17.69% |
| 2024-02-26 | 46.000 | 46.420 | -0.740 | -1.57% | 45.510 | 48.590 | 15274 | 7163.659 | 6.11% |
| 2024-02-23 | 48.000 | 47.160 | 0.160 | 0.34% | 45.000 | 48.590 | 17700 | 8354.175 | 7.08% |
| 2024-02-22 | 46.900 | 47.000 | 3.140 | 7.16% | 46.900 | 51.990 | 27773 | 13495.431 | 11.12% |
| 2024-02-21 | 42.780 | 43.860 | -0.540 | -1.22% | 42.010 | 45.400 | 15319 | 6677.028 | 6.13% |
| 2024-02-20 | 44.160 | 44.400 | -0.900 | -1.99% | 43.520 | 48.100 | 18082 | 8204.697 | 7.24% |
| 2024-02-19 | 43.000 | 45.300 | 7.460 | 19.71% | 41.600 | 48.590 | 23558 | 10637.579 | 9.43% |
| 2024-02-08 | 36.640 | 37.840 | 1.700 | 4.70% | 35.130 | 38.030 | 8524 | 3156.874 | 3.41% |
| 2024-02-07 | 37.490 | 36.140 | -0.460 | -1.26% | 35.880 | 39.600 | 9202 | 3489.610 | 3.68% |
| 2024-02-06 | 34.360 | 36.600 | 2.300 | 6.71% | 33.540 | 37.490 | 8261 | 2966.711 | 3.31% |
| 2024-02-05 | 36.400 | 34.300 | -2.290 | -6.26% | 32.990 | 36.400 | 10344 | 3561.320 | 4.14% |
| 2024-02-02 | 39.920 | 36.590 | -2.980 | -7.53% | 34.020 | 40.500 | 12883 | 4803.147 | 5.16% |
| 2024-02-01 | 42.060 | 39.570 | -2.550 | -6.05% | 39.400 | 42.100 | 10572 | 4297.727 | 4.23% |
| 2024-01-31 | 43.790 | 42.120 | -1.660 | -3.79% | 42.120 | 44.600 | 9455 | 4070.878 | 3.78% |