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 | 54.51 | 53.53 | -0.88 | -1.62% | 53.20 | 54.51 | 176544 | 94642.99 | 1.00% |
| 2024-05-09 | 56.54 | 56.49 | -0.41 | -0.72% | 55.80 | 56.71 | 152646 | 85999.23 | 0.86% |
| 2024-05-08 | 57.00 | 56.90 | -0.08 | -0.14% | 56.62 | 57.56 | 79612 | 45333.04 | 0.45% |
| 2024-05-07 | 57.09 | 56.98 | -0.45 | -0.78% | 56.60 | 57.25 | 113559 | 64571.85 | 0.64% |
| 2024-05-06 | 57.80 | 57.43 | 0.18 | 0.31% | 56.56 | 58.00 | 169177 | 96851.86 | 0.95% |
| 2024-04-30 | 56.03 | 57.25 | 1.25 | 2.23% | 55.91 | 57.77 | 181828 | 104144.29 | 1.03% |
| 2024-04-29 | 56.50 | 56.00 | 0.67 | 1.21% | 55.29 | 56.56 | 165201 | 92164.30 | 0.93% |
| 2024-04-26 | 55.29 | 55.33 | 0.00 | 0.00% | 55.10 | 55.88 | 118819 | 65800.12 | 0.67% |
| 2024-04-25 | 55.38 | 55.33 | -0.13 | -0.23% | 55.10 | 55.76 | 79385 | 44002.10 | 0.45% |
| 2024-04-24 | 55.81 | 55.46 | -0.46 | -0.82% | 54.80 | 55.90 | 107091 | 59085.95 | 0.60% |
| 2024-04-23 | 56.37 | 55.92 | -0.51 | -0.90% | 55.57 | 56.66 | 114563 | 64000.63 | 0.65% |
| 2024-04-22 | 56.97 | 56.43 | -0.28 | -0.49% | 56.17 | 57.61 | 137039 | 77745.46 | 0.77% |
| 2024-04-19 | 56.00 | 56.71 | 0.71 | 1.27% | 55.82 | 57.00 | 150003 | 84889.13 | 0.84% |
| 2024-04-18 | 55.60 | 56.00 | -0.07 | -0.12% | 55.55 | 57.15 | 216696 | 121715.80 | 1.21% |
| 2024-04-17 | 53.31 | 56.07 | 2.76 | 5.18% | 52.86 | 56.10 | 315544 | 173235.66 | 1.77% |
| 2024-04-16 | 51.70 | 53.31 | 1.56 | 3.01% | 51.65 | 53.87 | 230392 | 122682.48 | 1.29% |
| 2024-04-15 | 50.61 | 51.75 | 1.15 | 2.27% | 50.56 | 52.00 | 135917 | 70050.54 | 0.76% |
| 2024-04-12 | 50.61 | 50.60 | -0.10 | -0.20% | 50.43 | 50.94 | 53405 | 27087.30 | 0.30% |
| 2024-04-11 | 50.50 | 50.70 | 0.10 | 0.20% | 50.40 | 51.18 | 68275 | 34632.97 | 0.38% |
| 2024-04-10 | 50.93 | 50.60 | -0.45 | -0.88% | 50.45 | 51.15 | 71672 | 36346.77 | 0.40% |
| 2024-04-09 | 51.10 | 51.05 | -0.15 | -0.29% | 50.44 | 51.26 | 82172 | 41743.37 | 0.46% |
| 2024-04-08 | 51.26 | 51.20 | -0.05 | -0.10% | 51.02 | 51.74 | 95315 | 48947.56 | 0.53% |
| 2024-04-03 | 49.99 | 51.25 | 1.12 | 2.23% | 49.85 | 51.67 | 164805 | 83939.66 | 0.92% |
| 2024-04-02 | 50.50 | 50.13 | -0.61 | -1.20% | 49.80 | 50.67 | 125688 | 62945.41 | 0.70% |
| 2024-04-01 | 50.37 | 50.74 | -0.06 | -0.12% | 49.78 | 51.40 | 137862 | 69753.55 | 0.77% |
| 2024-03-29 | 50.55 | 50.80 | 0.30 | 0.59% | 50.43 | 51.48 | 74273 | 37799.87 | 0.42% |
| 2024-03-28 | 50.30 | 50.50 | 0.21 | 0.42% | 50.23 | 50.75 | 63876 | 32255.11 | 0.36% |
| 2024-03-27 | 50.85 | 50.29 | -0.57 | -1.12% | 50.29 | 50.85 | 51966 | 26265.05 | 0.29% |
| 2024-03-26 | 50.91 | 50.86 | -0.05 | -0.10% | 50.65 | 51.20 | 49551 | 25212.07 | 0.28% |
| 2024-03-25 | 50.56 | 50.91 | 0.29 | 0.57% | 50.41 | 51.38 | 88689 | 45278.15 | 0.50% |
| 2024-03-22 | 50.94 | 50.62 | -0.38 | -0.75% | 50.18 | 50.97 | 68530 | 34614.18 | 0.38% |
| 2024-03-21 | 51.30 | 51.00 | -0.25 | -0.49% | 50.95 | 51.38 | 52304 | 26702.60 | 0.29% |
| 2024-03-20 | 51.28 | 51.25 | -0.02 | -0.04% | 50.95 | 51.65 | 59659 | 30584.57 | 0.33% |
| 2024-03-19 | 51.51 | 51.27 | -0.34 | -0.66% | 51.20 | 51.79 | 58822 | 30273.61 | 0.33% |
| 2024-03-18 | 51.77 | 51.61 | 0.15 | 0.29% | 51.35 | 51.95 | 73708 | 38027.34 | 0.41% |
| 2024-03-15 | 51.15 | 51.46 | 0.12 | 0.23% | 50.99 | 51.60 | 59172 | 30325.04 | 0.33% |
| 2024-03-14 | 51.86 | 51.34 | -0.53 | -1.02% | 51.29 | 52.25 | 78466 | 40575.76 | 0.44% |
| 2024-03-13 | 52.01 | 51.87 | -0.13 | -0.25% | 51.50 | 52.18 | 64697 | 33531.15 | 0.36% |
| 2024-03-12 | 51.70 | 52.00 | 0.44 | 0.85% | 51.70 | 52.36 | 98387 | 51199.83 | 0.55% |
| 2024-03-11 | 51.84 | 51.56 | -0.03 | -0.06% | 51.29 | 51.97 | 73900 | 38050.48 | 0.41% |
| 2024-03-08 | 50.64 | 51.59 | 0.94 | 1.86% | 50.60 | 51.80 | 115854 | 59513.68 | 0.65% |
| 2024-03-07 | 51.01 | 50.65 | -0.36 | -0.71% | 50.63 | 51.08 | 90910 | 46145.75 | 0.51% |
| 2024-03-06 | 51.29 | 51.01 | -0.29 | -0.57% | 50.60 | 51.38 | 89686 | 45660.47 | 0.50% |
| 2024-03-05 | 50.46 | 51.30 | 0.64 | 1.26% | 50.20 | 51.50 | 142747 | 73034.35 | 0.80% |
| 2024-03-04 | 50.49 | 50.66 | 0.17 | 0.34% | 50.38 | 51.33 | 116116 | 58996.22 | 0.65% |
| 2024-03-01 | 49.85 | 50.49 | 0.66 | 1.32% | 49.80 | 50.92 | 135302 | 68297.58 | 0.76% |
| 2024-02-29 | 49.20 | 49.83 | 0.34 | 0.69% | 49.13 | 49.85 | 96607 | 47876.89 | 0.54% |
| 2024-02-28 | 49.69 | 49.49 | -0.22 | -0.44% | 49.45 | 50.40 | 115185 | 57477.59 | 0.65% |
| 2024-02-27 | 49.57 | 49.71 | 0.25 | 0.51% | 49.40 | 49.72 | 59870 | 29674.30 | 0.34% |
| 2024-02-26 | 49.74 | 49.46 | -0.25 | -0.50% | 49.30 | 49.82 | 82413 | 40866.60 | 0.46% |
| 2024-02-23 | 49.95 | 49.71 | -0.27 | -0.54% | 49.59 | 50.10 | 96035 | 47790.32 | 0.54% |
| 2024-02-22 | 49.69 | 49.98 | 0.01 | 0.02% | 49.66 | 50.14 | 94569 | 47175.16 | 0.53% |
| 2024-02-21 | 49.80 | 49.97 | -0.03 | -0.06% | 49.58 | 50.39 | 114705 | 57403.88 | 0.64% |
| 2024-02-20 | 49.75 | 50.00 | 0.13 | 0.26% | 49.36 | 50.45 | 106705 | 53463.08 | 0.60% |
| 2024-02-19 | 49.80 | 49.87 | 0.45 | 0.91% | 49.15 | 50.47 | 138609 | 69111.86 | 0.78% |
| 2024-02-08 | 49.51 | 49.42 | 0.01 | 0.02% | 49.12 | 50.18 | 112622 | 55780.53 | 0.63% |
| 2024-02-07 | 49.45 | 49.41 | -0.04 | -0.08% | 48.78 | 49.50 | 134687 | 66204.48 | 0.75% |
| 2024-02-06 | 46.20 | 49.45 | 2.65 | 5.66% | 46.20 | 49.52 | 164716 | 80366.60 | 0.92% |
| 2024-02-05 | 45.60 | 46.80 | 0.63 | 1.36% | 45.04 | 47.54 | 133456 | 61861.62 | 0.75% |
| 2024-02-02 | 46.12 | 46.17 | -0.08 | -0.17% | 44.88 | 46.79 | 106018 | 48633.74 | 0.59% |