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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 53.55 | 52.50 | -1.01 | -1.89% | 52.28 | 53.79 | 56161 | 29640.64 | 0.34% |
| 2024-05-14 | 53.80 | 53.51 | -0.80 | -1.47% | 53.27 | 54.39 | 83877 | 45193.65 | 0.50% |
| 2024-05-13 | 52.03 | 54.31 | 2.25 | 4.32% | 51.80 | 54.54 | 120354 | 64705.96 | 0.72% |
| 2024-05-10 | 50.82 | 52.06 | 1.32 | 2.60% | 50.82 | 52.47 | 77339 | 40230.17 | 0.47% |
| 2024-05-09 | 50.42 | 50.74 | 0.07 | 0.14% | 50.33 | 51.35 | 38085 | 19345.68 | 0.23% |
| 2024-05-08 | 50.54 | 50.67 | -0.02 | -0.04% | 50.20 | 51.20 | 46839 | 23690.69 | 0.28% |
| 2024-05-07 | 50.01 | 50.69 | 0.49 | 0.98% | 49.51 | 50.95 | 57024 | 28835.10 | 0.34% |
| 2024-05-06 | 50.55 | 50.20 | 0.33 | 0.66% | 49.75 | 50.80 | 90206 | 45230.61 | 0.54% |
| 2024-04-30 | 50.07 | 49.87 | -0.27 | -0.54% | 49.85 | 50.93 | 59067 | 29738.68 | 0.36% |
| 2024-04-29 | 49.80 | 50.14 | 0.14 | 0.28% | 49.20 | 50.50 | 62482 | 31194.73 | 0.38% |
| 2024-04-26 | 49.56 | 50.00 | 0.18 | 0.36% | 49.34 | 50.50 | 51950 | 26011.39 | 0.31% |
| 2024-04-25 | 48.73 | 49.82 | 0.59 | 1.20% | 48.68 | 50.30 | 45818 | 22764.96 | 0.28% |
| 2024-04-24 | 49.95 | 49.23 | -1.07 | -2.13% | 49.00 | 50.24 | 87462 | 43238.99 | 0.53% |
| 2024-04-23 | 50.33 | 50.30 | 1.55 | 3.18% | 49.97 | 51.82 | 169001 | 85696.63 | 1.02% |
| 2024-04-22 | 48.33 | 48.75 | 0.69 | 1.44% | 47.45 | 49.18 | 83001 | 40264.12 | 0.50% |
| 2024-04-19 | 47.00 | 48.06 | 0.88 | 1.87% | 46.90 | 48.38 | 80133 | 38286.52 | 0.48% |
| 2024-04-18 | 44.61 | 47.18 | 2.45 | 5.48% | 44.36 | 47.49 | 88767 | 41228.59 | 0.53% |
| 2024-04-17 | 44.99 | 44.73 | -0.02 | -0.04% | 43.88 | 45.10 | 38734 | 17184.35 | 0.23% |
| 2024-04-16 | 44.59 | 44.75 | 0.15 | 0.34% | 44.36 | 45.29 | 45582 | 20494.46 | 0.27% |
| 2024-04-15 | 43.55 | 44.60 | 1.05 | 2.41% | 43.40 | 45.00 | 43612 | 19434.46 | 0.26% |
| 2024-04-12 | 43.64 | 43.55 | -0.16 | -0.37% | 43.45 | 44.27 | 26461 | 11607.11 | 0.16% |
| 2024-04-11 | 43.20 | 43.71 | 0.16 | 0.37% | 43.06 | 43.93 | 36014 | 15716.54 | 0.22% |
| 2024-04-10 | 43.61 | 43.55 | -0.17 | -0.39% | 43.40 | 44.20 | 26205 | 11472.01 | 0.16% |
| 2024-04-09 | 43.72 | 43.72 | -0.28 | -0.64% | 43.03 | 44.06 | 29163 | 12706.29 | 0.18% |
| 2024-04-08 | 44.34 | 44.00 | -0.33 | -0.74% | 42.76 | 44.55 | 61489 | 26814.82 | 0.37% |
| 2024-04-03 | 43.90 | 44.33 | 0.20 | 0.45% | 43.80 | 44.55 | 38081 | 16831.76 | 0.23% |
| 2024-04-02 | 44.40 | 44.13 | -0.34 | -0.76% | 43.80 | 44.54 | 30225 | 13339.55 | 0.18% |
| 2024-04-01 | 44.10 | 44.47 | 0.37 | 0.84% | 43.72 | 45.10 | 52906 | 23588.03 | 0.32% |
| 2024-03-29 | 43.03 | 44.10 | 1.05 | 2.44% | 42.98 | 44.10 | 57844 | 25269.89 | 0.35% |
| 2024-03-28 | 44.06 | 43.05 | -1.13 | -2.56% | 42.96 | 44.18 | 54541 | 23631.05 | 0.33% |
| 2024-03-27 | 44.19 | 44.18 | 0.03 | 0.07% | 43.81 | 44.85 | 44440 | 19741.24 | 0.27% |
| 2024-03-26 | 42.87 | 44.15 | 1.37 | 3.20% | 42.87 | 44.16 | 66545 | 29152.20 | 0.40% |
| 2024-03-25 | 43.34 | 42.78 | -0.73 | -1.68% | 42.69 | 43.53 | 47946 | 20582.74 | 0.29% |
| 2024-03-22 | 44.25 | 43.51 | -0.74 | -1.67% | 43.33 | 44.25 | 41078 | 17932.25 | 0.25% |
| 2024-03-21 | 44.11 | 44.25 | 0.06 | 0.14% | 43.33 | 44.55 | 59974 | 26295.49 | 0.36% |
| 2024-03-20 | 44.34 | 44.19 | -0.21 | -0.47% | 44.11 | 44.73 | 29063 | 12874.50 | 0.17% |
| 2024-03-19 | 44.17 | 44.40 | -0.02 | -0.05% | 44.17 | 44.80 | 33360 | 14843.20 | 0.20% |
| 2024-03-18 | 44.51 | 44.42 | -0.36 | -0.80% | 44.22 | 45.15 | 50543 | 22470.50 | 0.30% |
| 2024-03-15 | 44.44 | 44.78 | 0.14 | 0.31% | 44.32 | 45.30 | 41425 | 18553.81 | 0.25% |
| 2024-03-14 | 44.38 | 44.64 | 0.14 | 0.31% | 43.89 | 44.99 | 49816 | 22197.68 | 0.30% |
| 2024-03-13 | 45.10 | 44.50 | -0.60 | -1.33% | 44.38 | 46.10 | 70618 | 31765.67 | 0.42% |
| 2024-03-12 | 44.86 | 45.10 | 0.26 | 0.58% | 44.33 | 45.15 | 44855 | 20118.01 | 0.27% |
| 2024-03-11 | 44.57 | 44.84 | 0.27 | 0.61% | 44.56 | 45.59 | 61157 | 27536.96 | 0.37% |
| 2024-03-08 | 42.85 | 44.57 | 1.72 | 4.01% | 42.75 | 44.70 | 64304 | 28353.72 | 0.39% |
| 2024-03-07 | 42.17 | 42.85 | 0.70 | 1.66% | 41.81 | 44.10 | 85433 | 36946.73 | 0.51% |
| 2024-03-06 | 42.60 | 42.15 | -0.62 | -1.45% | 42.12 | 42.80 | 31352 | 13282.91 | 0.19% |
| 2024-03-05 | 42.35 | 42.77 | 0.14 | 0.33% | 42.20 | 42.99 | 55524 | 23666.57 | 0.33% |
| 2024-03-04 | 42.60 | 42.63 | -0.13 | -0.30% | 42.50 | 43.03 | 33179 | 14157.32 | 0.20% |
| 2024-03-01 | 43.01 | 42.76 | -0.36 | -0.83% | 42.60 | 43.15 | 25102 | 10748.94 | 0.15% |
| 2024-02-29 | 42.21 | 43.12 | 0.46 | 1.08% | 42.21 | 43.33 | 46047 | 19725.74 | 0.28% |
| 2024-02-28 | 42.79 | 42.66 | -0.26 | -0.61% | 42.51 | 43.13 | 40135 | 17181.67 | 0.24% |
| 2024-02-27 | 43.23 | 42.92 | -0.54 | -1.24% | 42.59 | 43.82 | 33362 | 14305.98 | 0.20% |
| 2024-02-26 | 43.58 | 43.46 | -0.34 | -0.78% | 43.33 | 44.08 | 36915 | 16112.37 | 0.22% |
| 2024-02-23 | 42.99 | 43.80 | 0.81 | 1.88% | 42.71 | 44.09 | 34946 | 15237.94 | 0.21% |
| 2024-02-22 | 42.90 | 42.99 | 0.49 | 1.15% | 42.43 | 42.99 | 24357 | 10427.81 | 0.15% |
| 2024-02-21 | 42.50 | 42.50 | -0.16 | -0.38% | 42.14 | 43.25 | 39816 | 17037.57 | 0.24% |
| 2024-02-20 | 42.30 | 42.66 | 0.36 | 0.85% | 41.90 | 43.05 | 47672 | 20336.91 | 0.29% |
| 2024-02-19 | 41.41 | 42.30 | 0.88 | 2.12% | 41.01 | 42.60 | 64302 | 27035.03 | 0.39% |
| 2024-02-08 | 40.80 | 41.42 | -0.13 | -0.31% | 40.15 | 41.80 | 73997 | 30380.09 | 0.45% |
| 2024-02-07 | 40.89 | 41.55 | 1.45 | 3.62% | 39.85 | 41.95 | 91217 | 37545.16 | 0.55% |
| 2024-02-06 | 38.33 | 40.10 | 1.54 | 3.99% | 38.26 | 40.12 | 62291 | 24652.91 | 0.37% |