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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 53.50 | 53.68 | 0.15 | 0.28% | 52.77 | 54.50 | 39060 | 20955.72 | 1.67% |
| 2024-05-07 | 53.88 | 53.53 | -0.53 | -0.98% | 53.00 | 54.28 | 39600 | 21218.97 | 1.70% |
| 2024-05-06 | 51.11 | 54.06 | 3.06 | 6.00% | 50.66 | 54.25 | 75947 | 40471.93 | 3.25% |
| 2024-04-30 | 51.17 | 51.00 | -0.22 | -0.43% | 50.30 | 51.95 | 36979 | 18939.65 | 1.58% |
| 2024-04-29 | 52.25 | 51.22 | -0.28 | -0.54% | 49.50 | 53.38 | 71593 | 36741.90 | 3.07% |
| 2024-04-26 | 49.60 | 51.50 | 1.77 | 3.56% | 49.60 | 51.89 | 45532 | 23360.70 | 1.98% |
| 2024-04-25 | 50.60 | 49.73 | -0.88 | -1.74% | 49.36 | 50.98 | 35868 | 17950.98 | 1.56% |
| 2024-04-24 | 50.40 | 50.61 | 0.21 | 0.42% | 49.43 | 50.71 | 39549 | 19839.13 | 1.72% |
| 2024-04-23 | 48.69 | 50.40 | 1.81 | 3.73% | 48.06 | 51.28 | 63523 | 31678.51 | 2.76% |
| 2024-04-22 | 46.72 | 48.59 | 1.83 | 3.91% | 45.90 | 49.32 | 68953 | 33291.52 | 2.99% |
| 2024-04-19 | 45.69 | 46.76 | 1.07 | 2.34% | 44.84 | 47.67 | 69621 | 32372.51 | 3.02% |
| 2024-04-18 | 43.85 | 45.69 | 1.34 | 3.02% | 43.05 | 46.50 | 64940 | 29365.27 | 2.82% |
| 2024-04-17 | 46.05 | 44.35 | -1.12 | -2.46% | 43.27 | 47.26 | 86807 | 38996.32 | 3.77% |
| 2024-04-16 | 45.81 | 45.47 | -1.28 | -2.74% | 44.20 | 46.59 | 62041 | 28101.72 | 2.69% |
| 2024-04-15 | 48.87 | 46.75 | -2.13 | -4.36% | 45.88 | 49.20 | 76416 | 36024.97 | 3.32% |
| 2024-04-12 | 47.35 | 48.88 | 1.45 | 3.06% | 47.16 | 49.60 | 63528 | 31068.02 | 2.76% |
| 2024-04-11 | 46.99 | 47.43 | 0.61 | 1.30% | 46.45 | 48.84 | 41809 | 20047.58 | 1.81% |
| 2024-04-10 | 47.50 | 46.82 | -0.92 | -1.93% | 46.00 | 47.99 | 36198 | 16942.48 | 1.57% |
| 2024-04-09 | 47.00 | 47.74 | 0.64 | 1.36% | 46.00 | 47.98 | 45773 | 21484.22 | 1.99% |
| 2024-04-08 | 48.00 | 47.10 | -1.41 | -2.91% | 46.80 | 48.70 | 39965 | 19030.43 | 1.73% |
| 2024-04-03 | 48.00 | 48.51 | 0.06 | 0.12% | 47.90 | 49.09 | 38835 | 18814.91 | 1.68% |
| 2024-04-02 | 50.00 | 48.45 | -1.38 | -2.77% | 47.00 | 50.00 | 74697 | 36013.41 | 3.24% |
| 2024-04-01 | 49.45 | 49.83 | 0.71 | 1.45% | 48.81 | 50.78 | 52013 | 25830.21 | 2.26% |
| 2024-03-29 | 49.30 | 49.12 | 0.11 | 0.22% | 48.20 | 50.11 | 49285 | 24259.47 | 2.14% |
| 2024-03-28 | 48.60 | 49.01 | -0.09 | -0.18% | 48.35 | 50.80 | 58593 | 29053.64 | 2.54% |
| 2024-03-27 | 49.91 | 49.10 | -0.59 | -1.19% | 49.05 | 51.20 | 50208 | 25130.30 | 2.18% |
| 2024-03-26 | 50.48 | 49.69 | -0.89 | -1.76% | 49.20 | 51.79 | 61370 | 30844.97 | 2.66% |
| 2024-03-25 | 52.66 | 50.58 | -2.52 | -4.75% | 49.62 | 53.53 | 88147 | 45365.28 | 3.82% |
| 2024-03-22 | 55.00 | 53.10 | -2.39 | -4.31% | 52.25 | 55.00 | 64986 | 34664.33 | 2.82% |
| 2024-03-21 | 53.10 | 55.49 | 2.49 | 4.70% | 53.01 | 55.55 | 62529 | 34070.81 | 2.71% |
| 2024-03-20 | 54.31 | 53.00 | -2.25 | -4.07% | 52.52 | 56.21 | 94775 | 51214.06 | 4.11% |
| 2024-03-19 | 56.80 | 55.25 | -1.55 | -2.73% | 55.12 | 57.50 | 73797 | 41325.22 | 3.20% |
| 2024-03-18 | 51.40 | 56.80 | 4.80 | 9.23% | 51.20 | 57.30 | 116965 | 64146.82 | 5.07% |
| 2024-03-15 | 54.64 | 52.00 | 0.81 | 1.58% | 50.20 | 55.90 | 145301 | 76518.14 | 6.30% |
| 2024-03-14 | 52.00 | 51.19 | 0.69 | 1.37% | 49.13 | 52.30 | 59443 | 30104.94 | 2.58% |
| 2024-03-13 | 49.51 | 50.50 | 1.00 | 2.02% | 49.06 | 50.75 | 69059 | 34585.88 | 3.00% |
| 2024-03-12 | 47.42 | 49.50 | 2.50 | 5.32% | 46.29 | 49.72 | 75843 | 36574.91 | 3.29% |
| 2024-03-11 | 46.40 | 47.00 | 0.20 | 0.43% | 46.20 | 47.46 | 44064 | 20650.99 | 1.91% |
| 2024-03-08 | 46.50 | 46.80 | 0.96 | 2.09% | 45.20 | 47.23 | 59234 | 27263.15 | 2.57% |
| 2024-03-07 | 48.00 | 45.84 | -2.36 | -4.90% | 45.55 | 50.00 | 85606 | 40596.03 | 3.71% |
| 2024-03-06 | 47.98 | 48.20 | 0.18 | 0.37% | 46.74 | 49.08 | 47324 | 22685.35 | 2.05% |
| 2024-03-05 | 47.20 | 48.02 | 1.89 | 4.10% | 47.15 | 49.17 | 83788 | 40239.66 | 3.64% |
| 2024-03-04 | 44.26 | 46.13 | 1.58 | 3.55% | 44.26 | 46.44 | 58044 | 26544.22 | 2.52% |
| 2024-03-01 | 43.80 | 44.55 | 0.56 | 1.27% | 42.86 | 45.00 | 53921 | 23633.70 | 2.34% |
| 2024-02-29 | 41.46 | 43.99 | 2.54 | 6.13% | 41.46 | 44.18 | 53721 | 23122.79 | 2.33% |
| 2024-02-28 | 44.50 | 41.45 | -2.21 | -5.06% | 41.41 | 45.30 | 76083 | 33302.32 | 3.30% |
| 2024-02-27 | 43.73 | 43.66 | 1.08 | 2.54% | 42.80 | 44.44 | 51215 | 22349.57 | 2.22% |
| 2024-02-26 | 40.81 | 42.58 | 1.43 | 3.48% | 40.69 | 43.68 | 72632 | 30808.61 | 3.15% |
| 2024-02-23 | 39.71 | 41.15 | 1.84 | 4.68% | 39.70 | 41.91 | 55009 | 22561.04 | 2.39% |
| 2024-02-22 | 39.30 | 39.31 | 0.01 | 0.03% | 38.70 | 39.66 | 47605 | 18674.09 | 2.07% |
| 2024-02-21 | 38.80 | 39.30 | -0.20 | -0.51% | 38.55 | 41.14 | 69437 | 27831.36 | 3.01% |
| 2024-02-20 | 37.69 | 39.50 | 1.12 | 2.92% | 37.50 | 40.33 | 72407 | 28541.03 | 3.14% |
| 2024-02-19 | 38.44 | 38.38 | 1.18 | 3.17% | 37.10 | 39.66 | 70653 | 27125.86 | 3.07% |
| 2024-02-08 | 35.90 | 37.20 | 1.90 | 5.38% | 34.33 | 38.28 | 95444 | 34792.10 | 4.14% |
| 2024-02-07 | 35.59 | 35.30 | 0.41 | 1.18% | 34.85 | 37.56 | 90541 | 32780.75 | 3.93% |
| 2024-02-06 | 30.60 | 34.89 | 4.39 | 14.39% | 28.73 | 35.40 | 97065 | 31367.89 | 4.21% |
| 2024-02-05 | 32.15 | 30.50 | -2.50 | -7.58% | 29.90 | 32.70 | 104313 | 32607.76 | 4.53% |
| 2024-02-02 | 34.90 | 33.00 | -1.26 | -3.68% | 31.64 | 35.79 | 86037 | 28995.84 | 3.73% |
| 2024-02-01 | 33.77 | 34.26 | 1.74 | 5.35% | 33.05 | 35.53 | 86947 | 29678.17 | 3.77% |
| 2024-01-31 | 35.60 | 32.52 | -3.13 | -8.78% | 32.20 | 35.60 | 114078 | 37706.89 | 4.95% |
| 2024-01-30 | 35.69 | 35.65 | 0.25 | 0.71% | 34.65 | 36.38 | 41757 | 14897.63 | 1.81% |