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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 43.880 | 44.170 | 0.550 | 1.26% | 43.150 | 44.270 | 1575 | 691.113 | 1.87% |
| 2024-05-16 | 44.650 | 43.620 | -0.980 | -2.20% | 43.560 | 44.980 | 3450 | 1517.566 | 4.10% |
| 2024-05-15 | 46.100 | 44.600 | -1.310 | -2.85% | 44.580 | 46.100 | 3566 | 1610.948 | 4.24% |
| 2024-05-14 | 45.370 | 45.910 | 0.640 | 1.41% | 45.370 | 46.900 | 3332 | 1543.044 | 3.96% |
| 2024-05-13 | 45.700 | 45.270 | -0.660 | -1.44% | 45.210 | 46.000 | 2104 | 957.097 | 2.50% |
| 2024-05-10 | 47.290 | 45.930 | -0.730 | -1.56% | 45.830 | 47.290 | 2791 | 1294.708 | 3.32% |
| 2024-05-09 | 46.020 | 46.660 | 0.140 | 0.30% | 46.020 | 46.910 | 2874 | 1339.859 | 3.41% |
| 2024-05-08 | 47.820 | 46.520 | -1.290 | -2.70% | 46.400 | 47.920 | 4397 | 2056.921 | 5.22% |
| 2024-05-07 | 48.000 | 47.810 | 0.210 | 0.44% | 46.250 | 48.000 | 6939 | 3281.734 | 8.24% |
| 2024-05-06 | 48.950 | 47.600 | -1.400 | -2.86% | 47.340 | 49.380 | 7977 | 3817.982 | 9.48% |
| 2024-04-30 | 50.000 | 49.000 | -7.290 | -12.95% | 48.510 | 52.000 | 13761 | 6848.976 | 17.88% |
| 2024-04-29 | 53.800 | 56.290 | 3.700 | 7.04% | 53.030 | 57.500 | 9437 | 5302.461 | 12.26% |
| 2024-04-26 | 50.800 | 52.590 | 1.780 | 3.50% | 50.120 | 52.970 | 6585 | 3425.130 | 8.55% |
| 2024-04-25 | 51.510 | 50.810 | -1.470 | -2.81% | 50.350 | 52.500 | 5668 | 2891.410 | 7.36% |
| 2024-04-24 | 51.990 | 52.280 | 0.640 | 1.24% | 50.730 | 52.980 | 7677 | 3992.660 | 9.97% |
| 2024-04-23 | 48.680 | 51.640 | 3.790 | 7.92% | 47.500 | 54.360 | 11745 | 5966.677 | 15.26% |
| 2024-04-22 | 46.970 | 47.850 | 0.980 | 2.09% | 46.100 | 48.180 | 3656 | 1721.714 | 4.75% |
| 2024-04-19 | 45.510 | 46.870 | 1.040 | 2.27% | 45.020 | 48.400 | 5516 | 2584.768 | 7.17% |
| 2024-04-18 | 46.000 | 45.830 | -0.700 | -1.50% | 45.650 | 47.880 | 5734 | 2681.096 | 7.45% |
| 2024-04-17 | 43.550 | 46.530 | 3.190 | 7.36% | 43.550 | 48.780 | 7316 | 3398.278 | 9.50% |
| 2024-04-16 | 47.280 | 43.340 | -3.290 | -7.06% | 43.070 | 47.360 | 5847 | 2574.605 | 7.60% |
| 2024-04-15 | 48.670 | 46.630 | -1.590 | -3.30% | 46.000 | 49.600 | 5451 | 2577.697 | 7.08% |
| 2024-04-12 | 51.360 | 48.220 | -2.520 | -4.97% | 48.010 | 51.360 | 6995 | 3453.207 | 9.09% |
| 2024-04-11 | 52.560 | 50.740 | -2.790 | -5.21% | 50.510 | 52.560 | 8566 | 4389.818 | 11.13% |
| 2024-04-10 | 50.180 | 53.530 | 3.610 | 7.23% | 50.100 | 55.880 | 14713 | 7874.397 | 19.11% |
| 2024-04-09 | 50.220 | 49.920 | -1.180 | -2.31% | 49.280 | 51.800 | 5686 | 2836.634 | 7.39% |
| 2024-04-08 | 55.800 | 51.100 | -3.780 | -6.89% | 51.030 | 55.800 | 7380 | 3902.858 | 9.59% |
| 2024-04-03 | 53.350 | 54.880 | 1.530 | 2.87% | 53.350 | 55.960 | 9300 | 5083.732 | 12.08% |
| 2024-04-02 | 52.740 | 53.350 | 1.190 | 2.28% | 51.300 | 54.550 | 8856 | 4703.170 | 11.51% |
| 2024-04-01 | 52.850 | 52.160 | -0.030 | -0.06% | 51.280 | 52.850 | 4631 | 2406.812 | 6.02% |
| 2024-03-29 | 53.100 | 52.190 | -1.130 | -2.12% | 51.010 | 54.390 | 7366 | 3895.789 | 9.57% |
| 2024-03-28 | 52.250 | 53.320 | -0.790 | -1.46% | 52.250 | 54.500 | 9286 | 4969.946 | 12.06% |
| 2024-03-27 | 55.090 | 54.110 | -1.270 | -2.29% | 54.080 | 58.800 | 10439 | 5941.772 | 13.56% |
| 2024-03-26 | 56.410 | 55.380 | -1.920 | -3.35% | 55.010 | 57.380 | 7600 | 4263.026 | 9.87% |
| 2024-03-25 | 54.480 | 57.300 | 2.620 | 4.79% | 54.010 | 58.190 | 13899 | 7845.146 | 18.06% |
| 2024-03-22 | 55.600 | 54.680 | -1.310 | -2.34% | 54.500 | 56.860 | 7316 | 4051.614 | 9.50% |
| 2024-03-21 | 58.860 | 55.990 | -2.740 | -4.67% | 55.720 | 59.030 | 12257 | 6924.935 | 15.92% |
| 2024-03-20 | 59.810 | 58.730 | -1.670 | -2.76% | 58.410 | 60.420 | 10468 | 6181.654 | 13.60% |
| 2024-03-19 | 60.850 | 60.400 | -1.300 | -2.11% | 60.330 | 63.860 | 13341 | 8251.248 | 17.33% |
| 2024-03-18 | 61.000 | 61.700 | -1.100 | -1.75% | 60.630 | 62.480 | 13896 | 8528.560 | 18.05% |
| 2024-03-15 | 58.500 | 62.800 | 3.230 | 5.42% | 57.090 | 65.300 | 25157 | 15670.619 | 32.68% |
| 2024-03-14 | 58.380 | 59.570 | 2.310 | 4.03% | 57.310 | 60.580 | 16239 | 9635.245 | 21.10% |
| 2024-03-13 | 60.180 | 57.260 | -2.750 | -4.58% | 56.800 | 60.180 | 13071 | 7554.601 | 16.98% |
| 2024-03-12 | 61.600 | 60.010 | -1.300 | -2.12% | 59.210 | 62.220 | 12260 | 7386.842 | 15.93% |
| 2024-03-11 | 61.550 | 61.310 | 0.300 | 0.49% | 59.850 | 62.980 | 12255 | 7522.258 | 15.92% |
| 2024-03-08 | 64.000 | 61.010 | -2.110 | -3.34% | 60.000 | 64.760 | 16920 | 10392.320 | 21.98% |
| 2024-03-07 | 69.200 | 63.120 | -5.580 | -8.12% | 63.020 | 71.000 | 24456 | 16154.448 | 31.77% |
| 2024-03-06 | 62.000 | 68.700 | 6.870 | 11.11% | 61.870 | 70.010 | 32664 | 21845.137 | 42.43% |
| 2024-03-05 | 59.020 | 61.830 | 2.030 | 3.39% | 59.020 | 67.290 | 31307 | 20097.887 | 40.67% |
| 2024-03-04 | 62.210 | 59.800 | -5.040 | -7.77% | 59.150 | 63.990 | 21890 | 13391.856 | 28.44% |
| 2024-03-01 | 68.000 | 64.840 | -5.470 | -7.78% | 64.000 | 69.750 | 29870 | 19920.318 | 38.80% |
| 2024-02-29 | 60.000 | 70.310 | 6.980 | 11.02% | 58.100 | 72.220 | 46025 | 28986.537 | 59.79% |
| 2024-02-28 | 80.000 | 63.330 | -4.580 | -6.74% | 62.190 | 88.280 | 58940 | 45383.645 | 76.57% |
| 2024-02-27 | 58.000 | 67.910 | 15.670 | 30.00% | 54.000 | 67.910 | 35535 | 21460.334 | 46.16% |
| 2024-02-26 | 42.900 | 52.240 | 12.050 | 29.98% | 42.900 | 52.240 | 26446 | 13178.716 | 34.36% |
| 2024-02-23 | 40.590 | 40.190 | -0.410 | -1.01% | 39.520 | 41.190 | 7138 | 2887.194 | 9.27% |
| 2024-02-22 | 39.800 | 40.600 | 0.010 | 0.02% | 39.710 | 41.500 | 7996 | 3238.572 | 10.39% |
| 2024-02-21 | 39.860 | 40.590 | 0.100 | 0.25% | 39.000 | 43.700 | 13016 | 5424.304 | 16.91% |
| 2024-02-20 | 39.190 | 40.490 | 0.750 | 1.89% | 38.300 | 40.490 | 10922 | 4337.813 | 14.19% |
| 2024-02-19 | 38.150 | 39.740 | 0.850 | 2.19% | 37.120 | 40.870 | 10825 | 4222.955 | 14.06% |