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 | 51.60 | 49.88 | -1.51 | -2.94% | 49.68 | 51.69 | 28768 | 14456.81 | 1.37% |
| 2024-05-09 | 50.00 | 51.39 | 1.29 | 2.57% | 50.00 | 51.56 | 26563 | 13569.66 | 1.26% |
| 2024-05-08 | 50.88 | 50.10 | -1.10 | -2.15% | 50.08 | 51.19 | 23579 | 11897.83 | 1.12% |
| 2024-05-07 | 51.00 | 51.20 | -0.17 | -0.33% | 50.88 | 51.69 | 25487 | 13043.38 | 1.21% |
| 2024-05-06 | 52.07 | 51.37 | 0.10 | 0.20% | 51.07 | 52.49 | 38106 | 19706.03 | 1.81% |
| 2024-04-30 | 50.28 | 51.27 | 0.70 | 1.38% | 49.89 | 52.08 | 57072 | 29167.91 | 2.72% |
| 2024-04-29 | 48.38 | 50.57 | 1.96 | 4.03% | 48.37 | 50.77 | 52686 | 26238.48 | 2.51% |
| 2024-04-26 | 47.80 | 48.61 | 0.98 | 2.06% | 47.30 | 49.05 | 48835 | 23663.53 | 2.32% |
| 2024-04-25 | 46.20 | 47.63 | 1.32 | 2.85% | 45.21 | 48.84 | 55705 | 26521.37 | 2.65% |
| 2024-04-24 | 46.07 | 46.31 | 0.24 | 0.52% | 45.68 | 46.53 | 32386 | 14933.69 | 1.54% |
| 2024-04-23 | 46.31 | 46.07 | 0.43 | 0.94% | 45.90 | 47.50 | 30931 | 14392.18 | 1.47% |
| 2024-04-22 | 45.00 | 45.64 | 0.33 | 0.73% | 44.14 | 46.30 | 26229 | 11919.42 | 1.25% |
| 2024-04-19 | 45.93 | 45.31 | -1.09 | -2.35% | 45.10 | 46.35 | 26007 | 11846.37 | 1.24% |
| 2024-04-18 | 47.32 | 46.40 | -1.02 | -2.15% | 46.30 | 47.68 | 35517 | 16685.06 | 1.69% |
| 2024-04-17 | 44.36 | 47.42 | 3.99 | 9.19% | 44.36 | 47.45 | 52058 | 24054.55 | 2.48% |
| 2024-04-16 | 45.60 | 43.43 | -2.77 | -6.00% | 43.40 | 45.98 | 42252 | 18768.68 | 2.01% |
| 2024-04-15 | 46.58 | 46.20 | -0.38 | -0.82% | 45.10 | 47.59 | 42136 | 19531.62 | 2.01% |
| 2024-04-12 | 46.90 | 46.58 | -0.32 | -0.68% | 46.55 | 47.73 | 29354 | 13824.21 | 1.40% |
| 2024-04-11 | 47.00 | 46.90 | -0.25 | -0.53% | 46.61 | 47.97 | 28078 | 13313.79 | 1.34% |
| 2024-04-10 | 49.02 | 47.15 | -2.56 | -5.15% | 46.89 | 49.24 | 41495 | 19833.17 | 1.98% |
| 2024-04-09 | 48.55 | 49.71 | 1.31 | 2.71% | 48.13 | 49.73 | 26600 | 13045.28 | 1.27% |
| 2024-04-08 | 50.00 | 48.40 | -1.64 | -3.28% | 48.40 | 50.00 | 27960 | 13735.64 | 1.33% |
| 2024-04-03 | 50.68 | 50.04 | -0.75 | -1.48% | 49.39 | 51.10 | 32935 | 16528.42 | 1.57% |
| 2024-04-02 | 52.00 | 50.79 | -0.52 | -1.01% | 50.52 | 52.30 | 31786 | 16213.30 | 1.51% |
| 2024-04-01 | 50.48 | 51.31 | 1.10 | 2.19% | 50.47 | 51.49 | 31146 | 15929.07 | 1.48% |
| 2024-03-29 | 50.54 | 50.21 | -0.34 | -0.67% | 49.11 | 50.76 | 33682 | 16802.58 | 1.60% |
| 2024-03-28 | 49.92 | 50.55 | 0.95 | 1.92% | 49.48 | 51.76 | 45299 | 22890.46 | 2.16% |
| 2024-03-27 | 52.81 | 49.60 | -3.20 | -6.06% | 49.48 | 53.25 | 51330 | 26170.26 | 2.44% |
| 2024-03-26 | 53.23 | 52.80 | -0.40 | -0.75% | 52.18 | 54.79 | 53666 | 28587.29 | 2.55% |
| 2024-03-25 | 55.30 | 53.20 | -3.10 | -5.51% | 53.03 | 55.97 | 61446 | 33619.09 | 2.92% |
| 2024-03-22 | 57.88 | 56.30 | -1.62 | -2.80% | 56.30 | 58.60 | 61097 | 35002.55 | 2.91% |
| 2024-03-21 | 58.02 | 57.92 | 0.18 | 0.31% | 57.28 | 58.96 | 58052 | 33755.52 | 2.76% |
| 2024-03-20 | 57.37 | 57.74 | 0.37 | 0.64% | 56.98 | 58.00 | 40216 | 23167.00 | 1.91% |
| 2024-03-19 | 57.80 | 57.37 | -0.74 | -1.27% | 57.36 | 58.51 | 48965 | 28348.55 | 2.33% |
| 2024-03-18 | 56.83 | 58.11 | 1.36 | 2.40% | 56.80 | 58.18 | 58977 | 33977.87 | 2.81% |
| 2024-03-15 | 55.95 | 56.75 | 0.51 | 0.91% | 55.37 | 56.84 | 44837 | 25141.93 | 2.13% |
| 2024-03-14 | 56.52 | 56.24 | -0.92 | -1.61% | 55.55 | 57.36 | 54035 | 30443.31 | 2.57% |
| 2024-03-13 | 57.49 | 57.16 | 0.44 | 0.78% | 56.85 | 58.14 | 67348 | 38702.80 | 3.21% |
| 2024-03-12 | 56.80 | 56.72 | 0.31 | 0.55% | 56.00 | 58.33 | 62934 | 35930.89 | 3.00% |
| 2024-03-11 | 54.90 | 56.41 | 0.75 | 1.35% | 54.56 | 56.57 | 68733 | 38454.11 | 3.27% |
| 2024-03-08 | 55.00 | 55.66 | 0.88 | 1.61% | 54.23 | 56.19 | 56502 | 31281.34 | 2.69% |
| 2024-03-07 | 57.11 | 54.78 | -1.62 | -2.87% | 54.68 | 58.03 | 80978 | 45551.93 | 3.85% |
| 2024-03-06 | 57.60 | 56.40 | -2.00 | -3.42% | 55.18 | 57.95 | 99698 | 56256.86 | 4.75% |
| 2024-03-05 | 57.01 | 58.40 | 0.63 | 1.09% | 56.50 | 60.45 | 137152 | 80634.61 | 6.53% |
| 2024-03-04 | 57.14 | 57.77 | 1.10 | 1.94% | 55.68 | 58.67 | 102880 | 58963.58 | 4.90% |
| 2024-03-01 | 55.72 | 56.67 | 0.44 | 0.78% | 54.70 | 56.80 | 112883 | 63305.88 | 5.37% |
| 2024-02-29 | 51.01 | 56.23 | 4.13 | 7.93% | 51.00 | 56.27 | 116783 | 63775.36 | 5.56% |
| 2024-02-28 | 56.80 | 52.10 | -2.59 | -4.74% | 52.05 | 59.20 | 182399 | 103312.43 | 8.68% |
| 2024-02-27 | 51.80 | 54.69 | 2.48 | 4.75% | 51.45 | 54.76 | 84873 | 45211.23 | 4.04% |
| 2024-02-26 | 51.00 | 52.21 | 0.52 | 1.01% | 50.86 | 53.50 | 74761 | 39214.83 | 3.56% |
| 2024-02-23 | 51.01 | 51.69 | 0.68 | 1.33% | 50.30 | 52.16 | 70120 | 35957.90 | 3.34% |
| 2024-02-22 | 49.71 | 51.01 | 1.71 | 3.47% | 49.71 | 51.50 | 77904 | 39511.32 | 3.71% |
| 2024-02-21 | 48.65 | 49.30 | -0.39 | -0.78% | 48.31 | 50.80 | 76762 | 38233.20 | 3.65% |
| 2024-02-20 | 49.00 | 49.69 | -0.31 | -0.62% | 47.92 | 50.36 | 73771 | 36024.82 | 3.51% |
| 2024-02-19 | 50.00 | 50.00 | 2.92 | 6.20% | 47.20 | 50.90 | 107325 | 53012.46 | 5.11% |
| 2024-02-08 | 43.82 | 47.08 | 4.18 | 9.74% | 43.82 | 48.00 | 94392 | 43810.65 | 4.49% |
| 2024-02-07 | 41.07 | 42.90 | 2.45 | 6.06% | 40.88 | 43.88 | 94371 | 40396.86 | 4.49% |
| 2024-02-06 | 36.96 | 40.45 | 2.60 | 6.87% | 36.33 | 41.00 | 94115 | 36881.16 | 4.48% |
| 2024-02-05 | 43.00 | 37.85 | -5.73 | -13.15% | 36.24 | 43.19 | 130002 | 50504.24 | 6.19% |
| 2024-02-02 | 46.09 | 43.58 | -2.76 | -5.96% | 42.17 | 47.20 | 60988 | 27188.37 | 2.90% |