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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 44.200 | 44.710 | 0.020 | 0.04% | 43.000 | 45.890 | 16319 | 7234.619 | 7.85% |
| 2024-05-15 | 44.440 | 44.690 | 0.490 | 1.11% | 44.060 | 45.950 | 10294 | 4611.397 | 4.95% |
| 2024-05-14 | 46.100 | 44.200 | -1.960 | -4.25% | 44.060 | 46.160 | 14043 | 6285.057 | 6.75% |
| 2024-05-13 | 45.500 | 46.160 | 0.510 | 1.12% | 45.150 | 47.510 | 13781 | 6393.636 | 6.63% |
| 2024-05-10 | 47.690 | 45.650 | -1.910 | -4.02% | 45.180 | 48.000 | 15605 | 7248.704 | 7.50% |
| 2024-05-09 | 49.490 | 47.560 | -1.980 | -4.00% | 47.200 | 49.490 | 18798 | 8980.542 | 9.04% |
| 2024-05-08 | 49.380 | 49.540 | 0.540 | 1.10% | 48.770 | 50.490 | 23073 | 11462.995 | 11.10% |
| 2024-05-07 | 48.700 | 49.000 | 0.330 | 0.68% | 48.060 | 49.900 | 17004 | 8308.439 | 8.18% |
| 2024-05-06 | 50.000 | 48.670 | -0.650 | -1.32% | 47.500 | 50.000 | 20178 | 9791.042 | 9.70% |
| 2024-04-30 | 47.000 | 49.320 | 1.750 | 3.68% | 46.990 | 51.880 | 38233 | 19209.482 | 18.39% |
| 2024-04-29 | 47.500 | 47.570 | -0.290 | -0.61% | 46.880 | 48.990 | 18684 | 8945.493 | 8.98% |
| 2024-04-26 | 48.480 | 47.860 | -0.440 | -0.91% | 47.500 | 48.880 | 18480 | 8873.496 | 8.89% |
| 2024-04-25 | 47.690 | 48.300 | -0.010 | -0.02% | 47.610 | 49.850 | 22194 | 10832.268 | 10.67% |
| 2024-04-24 | 49.290 | 48.310 | -0.890 | -1.81% | 47.500 | 49.930 | 22789 | 11022.331 | 10.96% |
| 2024-04-23 | 52.890 | 49.200 | -3.300 | -6.29% | 49.170 | 52.890 | 29342 | 14869.449 | 14.11% |
| 2024-04-22 | 52.380 | 52.500 | 0.120 | 0.23% | 51.000 | 54.450 | 32133 | 16954.977 | 15.45% |
| 2024-04-19 | 54.940 | 52.380 | -4.020 | -7.13% | 51.890 | 56.990 | 43122 | 23455.871 | 20.74% |
| 2024-04-18 | 56.900 | 56.400 | 0.410 | 0.73% | 54.700 | 59.590 | 50609 | 28768.016 | 24.34% |
| 2024-04-17 | 54.150 | 55.990 | -1.010 | -1.77% | 52.000 | 59.800 | 56177 | 31255.523 | 27.01% |
| 2024-04-16 | 51.410 | 57.000 | 4.000 | 7.55% | 50.940 | 57.900 | 74044 | 41188.625 | 35.61% |
| 2024-04-15 | 43.500 | 53.000 | 10.200 | 23.83% | 43.500 | 54.000 | 66686 | 33284.109 | 32.07% |
| 2024-04-12 | 44.600 | 42.800 | -2.190 | -4.87% | 42.500 | 45.650 | 22156 | 9769.628 | 10.65% |
| 2024-04-11 | 46.490 | 44.990 | -2.460 | -5.18% | 44.630 | 48.000 | 34665 | 16010.075 | 26.58% |
| 2024-04-10 | 42.120 | 47.450 | 4.150 | 9.58% | 41.000 | 51.500 | 47886 | 22554.578 | 36.72% |
| 2024-04-09 | 43.000 | 43.300 | 0.290 | 0.67% | 40.390 | 44.300 | 24742 | 10501.925 | 18.97% |
| 2024-04-08 | 46.000 | 43.010 | -3.550 | -7.62% | 42.710 | 46.880 | 22227 | 9821.355 | 17.04% |
| 2024-04-03 | 48.200 | 46.560 | -2.270 | -4.65% | 46.560 | 49.280 | 19383 | 9197.985 | 14.86% |
| 2024-04-02 | 48.200 | 48.830 | 0.550 | 1.14% | 46.930 | 50.210 | 28811 | 14088.471 | 22.09% |
| 2024-04-01 | 48.520 | 48.280 | -1.520 | -3.05% | 48.220 | 49.980 | 19869 | 9697.727 | 15.23% |
| 2024-03-29 | 49.300 | 49.800 | 0.370 | 0.75% | 48.500 | 51.880 | 24987 | 12563.544 | 19.16% |
| 2024-03-28 | 50.010 | 49.430 | -1.670 | -3.27% | 48.580 | 51.480 | 26258 | 13077.670 | 20.13% |
| 2024-03-27 | 52.010 | 51.100 | -1.900 | -3.58% | 50.990 | 55.100 | 33453 | 17774.430 | 25.65% |
| 2024-03-26 | 49.500 | 53.000 | 3.750 | 7.61% | 45.000 | 54.230 | 41563 | 21104.014 | 31.87% |
| 2024-03-25 | 51.500 | 49.250 | -3.100 | -5.92% | 49.000 | 53.290 | 21369 | 10795.623 | 16.38% |
| 2024-03-22 | 54.100 | 52.350 | -1.960 | -3.61% | 51.670 | 56.300 | 32209 | 17381.668 | 24.70% |
| 2024-03-21 | 55.000 | 54.310 | -0.790 | -1.43% | 53.330 | 56.540 | 26899 | 14812.108 | 20.62% |
| 2024-03-20 | 56.700 | 55.100 | -1.830 | -3.21% | 54.780 | 56.870 | 24890 | 13787.401 | 19.08% |
| 2024-03-19 | 57.650 | 56.930 | 0.620 | 1.10% | 55.710 | 58.540 | 34403 | 19669.447 | 26.38% |
| 2024-03-18 | 55.900 | 56.310 | -0.930 | -1.62% | 55.900 | 57.880 | 27322 | 15433.523 | 20.95% |
| 2024-03-15 | 58.750 | 57.240 | -1.500 | -2.55% | 56.600 | 59.900 | 36954 | 21410.941 | 28.33% |
| 2024-03-14 | 54.000 | 58.740 | 4.780 | 8.86% | 54.000 | 61.600 | 53842 | 31144.502 | 41.28% |
| 2024-03-13 | 55.880 | 53.960 | -2.670 | -4.71% | 53.800 | 56.850 | 30364 | 16683.654 | 23.28% |
| 2024-03-12 | 57.000 | 56.630 | -0.480 | -0.84% | 55.210 | 59.590 | 36391 | 20840.627 | 27.90% |
| 2024-03-11 | 50.360 | 57.110 | 6.540 | 12.93% | 50.300 | 57.980 | 49935 | 27472.221 | 38.29% |
| 2024-03-08 | 53.000 | 50.570 | -2.930 | -5.48% | 49.800 | 54.800 | 31157 | 16075.077 | 23.89% |
| 2024-03-07 | 56.000 | 53.500 | -2.370 | -4.24% | 52.720 | 57.000 | 34924 | 19178.615 | 26.78% |
| 2024-03-06 | 56.610 | 55.870 | -1.250 | -2.19% | 55.200 | 59.450 | 33171 | 19005.465 | 25.43% |
| 2024-03-05 | 59.800 | 57.120 | -2.520 | -4.23% | 55.990 | 60.440 | 40511 | 23639.461 | 31.06% |
| 2024-03-04 | 57.670 | 59.640 | 0.340 | 0.57% | 57.670 | 62.300 | 41829 | 25079.238 | 32.07% |
| 2024-03-01 | 61.000 | 59.300 | -1.700 | -2.79% | 57.300 | 63.890 | 52118 | 31615.930 | 39.96% |
| 2024-02-29 | 61.000 | 61.000 | -2.300 | -3.63% | 60.140 | 68.680 | 71383 | 45494.590 | 54.73% |
| 2024-02-28 | 53.000 | 63.300 | 10.170 | 19.14% | 52.400 | 64.800 | 84013 | 48273.309 | 64.41% |
| 2024-02-27 | 51.560 | 53.130 | -0.070 | -0.13% | 50.970 | 57.560 | 62553 | 33709.973 | 47.96% |
| 2024-02-26 | 47.940 | 53.200 | 4.100 | 8.35% | 46.500 | 54.100 | 53680 | 26870.391 | 41.16% |
| 2024-02-23 | 53.000 | 49.100 | -3.900 | -7.36% | 48.910 | 53.900 | 46993 | 24127.445 | 36.03% |
| 2024-02-22 | 50.200 | 53.000 | 1.300 | 2.51% | 49.700 | 56.360 | 55965 | 29711.889 | 42.91% |
| 2024-02-21 | 51.000 | 51.700 | -0.100 | -0.19% | 49.300 | 57.360 | 57356 | 30167.570 | 43.98% |
| 2024-02-20 | 48.000 | 51.800 | 1.320 | 2.61% | 47.500 | 59.990 | 70282 | 36550.750 | 53.89% |
| 2024-02-19 | 39.340 | 50.480 | 11.140 | 28.32% | 37.000 | 51.000 | 66428 | 28765.859 | 50.93% |
| 2024-02-08 | 39.100 | 39.340 | 0.240 | 0.61% | 38.880 | 43.500 | 46499 | 19095.611 | 35.65% |
| 2024-02-07 | 46.300 | 39.100 | -7.200 | -15.55% | 38.910 | 46.630 | 55494 | 23688.898 | 42.55% |
| 2024-02-06 | 45.000 | 46.300 | -0.050 | -0.11% | 42.800 | 47.980 | 51412 | 23557.949 | 39.42% |