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 | 58.22 | 59.99 | 1.91 | 3.29% | 58.22 | 61.88 | 51316 | 30760.62 | 4.83% |
| 2024-05-09 | 55.06 | 58.08 | 3.03 | 5.50% | 55.06 | 60.60 | 56781 | 33440.16 | 5.35% |
| 2024-05-08 | 52.71 | 55.05 | 3.04 | 5.85% | 51.50 | 55.27 | 33937 | 18336.85 | 3.20% |
| 2024-05-07 | 52.66 | 52.01 | -0.57 | -1.08% | 51.62 | 53.47 | 17323 | 9080.52 | 1.63% |
| 2024-05-06 | 51.99 | 52.58 | 0.65 | 1.25% | 51.51 | 52.75 | 15724 | 8198.52 | 1.48% |
| 2024-04-30 | 50.46 | 51.93 | 1.18 | 2.33% | 50.27 | 52.79 | 22938 | 11858.17 | 2.16% |
| 2024-04-29 | 50.18 | 50.75 | 0.59 | 1.18% | 49.71 | 51.94 | 17368 | 8848.67 | 1.64% |
| 2024-04-26 | 49.85 | 50.16 | 0.56 | 1.13% | 49.43 | 51.42 | 22600 | 11407.32 | 2.13% |
| 2024-04-25 | 49.00 | 49.60 | -1.15 | -2.27% | 48.31 | 50.30 | 34771 | 17097.55 | 3.27% |
| 2024-04-24 | 50.00 | 50.75 | -0.35 | -0.68% | 50.00 | 51.49 | 20459 | 10362.56 | 1.93% |
| 2024-04-23 | 51.28 | 51.10 | 0.01 | 0.02% | 50.85 | 52.77 | 29200 | 15100.18 | 2.75% |
| 2024-04-22 | 54.00 | 51.09 | -3.28 | -6.03% | 51.04 | 54.00 | 37004 | 19245.23 | 3.48% |
| 2024-04-19 | 48.60 | 54.37 | 5.38 | 10.98% | 48.29 | 54.88 | 61863 | 32482.17 | 5.83% |
| 2024-04-18 | 49.50 | 48.99 | -1.14 | -2.27% | 48.66 | 50.72 | 25480 | 12626.92 | 2.40% |
| 2024-04-17 | 47.85 | 50.13 | 2.03 | 4.22% | 47.85 | 50.50 | 34376 | 17012.75 | 3.24% |
| 2024-04-16 | 47.01 | 48.10 | 0.62 | 1.31% | 47.01 | 51.85 | 44068 | 21743.36 | 4.15% |
| 2024-04-15 | 46.20 | 47.48 | 0.95 | 2.04% | 45.30 | 47.80 | 23961 | 11162.59 | 2.26% |
| 2024-04-12 | 46.99 | 46.53 | -0.83 | -1.75% | 46.25 | 47.47 | 15243 | 7117.16 | 1.44% |
| 2024-04-11 | 44.40 | 47.36 | 2.65 | 5.93% | 43.96 | 47.85 | 23568 | 10974.97 | 2.22% |
| 2024-04-10 | 46.01 | 44.71 | -1.49 | -3.23% | 44.36 | 46.38 | 15553 | 7022.09 | 1.46% |
| 2024-04-09 | 46.01 | 46.20 | 0.00 | 0.00% | 45.80 | 46.75 | 10694 | 4943.89 | 1.01% |
| 2024-04-08 | 46.37 | 46.20 | -0.11 | -0.24% | 46.07 | 47.58 | 17706 | 8281.44 | 1.67% |
| 2024-04-03 | 47.55 | 46.31 | -1.24 | -2.61% | 45.57 | 48.03 | 22940 | 10641.24 | 2.16% |
| 2024-04-02 | 47.04 | 47.55 | -0.20 | -0.42% | 46.82 | 48.23 | 25192 | 11966.77 | 2.37% |
| 2024-04-01 | 41.84 | 47.75 | 5.85 | 13.96% | 41.83 | 48.48 | 55504 | 25584.47 | 5.26% |
| 2024-03-29 | 41.18 | 41.90 | 0.73 | 1.77% | 41.00 | 42.20 | 13478 | 5611.86 | 1.28% |
| 2024-03-28 | 41.11 | 41.17 | 0.01 | 0.02% | 40.46 | 42.06 | 19019 | 7877.42 | 1.80% |
| 2024-03-27 | 42.37 | 41.16 | -1.27 | -2.99% | 40.85 | 43.22 | 30326 | 12815.09 | 2.88% |
| 2024-03-26 | 40.30 | 42.43 | 2.15 | 5.34% | 39.89 | 43.13 | 42734 | 17943.02 | 4.05% |
| 2024-03-25 | 39.18 | 40.28 | 0.79 | 2.00% | 38.30 | 40.76 | 26054 | 10362.18 | 2.47% |
| 2024-03-22 | 40.79 | 39.49 | -1.31 | -3.21% | 39.10 | 40.80 | 19710 | 7831.45 | 1.87% |
| 2024-03-21 | 40.97 | 40.80 | -0.05 | -0.12% | 40.02 | 41.41 | 17605 | 7156.66 | 1.67% |
| 2024-03-20 | 41.22 | 40.85 | -0.15 | -0.37% | 40.25 | 41.56 | 13817 | 5628.33 | 1.31% |
| 2024-03-19 | 41.44 | 41.00 | -0.44 | -1.06% | 40.90 | 41.95 | 15633 | 6471.87 | 1.48% |
| 2024-03-18 | 40.95 | 41.44 | 0.51 | 1.25% | 40.88 | 41.75 | 17510 | 7240.61 | 1.66% |
| 2024-03-15 | 40.80 | 40.93 | 0.04 | 0.10% | 40.32 | 41.25 | 13931 | 5689.82 | 1.32% |
| 2024-03-14 | 40.68 | 40.89 | 0.21 | 0.52% | 40.20 | 41.79 | 19135 | 7870.32 | 1.81% |
| 2024-03-13 | 41.05 | 40.68 | -0.42 | -1.02% | 40.05 | 41.32 | 17309 | 7023.07 | 1.64% |
| 2024-03-12 | 40.00 | 41.10 | 1.22 | 3.06% | 39.30 | 41.34 | 26955 | 10889.92 | 2.56% |
| 2024-03-11 | 38.49 | 39.88 | 1.28 | 3.32% | 38.23 | 40.72 | 25343 | 10078.96 | 2.40% |
| 2024-03-08 | 37.80 | 38.60 | 0.80 | 2.12% | 37.61 | 39.00 | 14093 | 5412.24 | 1.34% |
| 2024-03-07 | 38.40 | 37.80 | -0.59 | -1.54% | 37.80 | 39.30 | 16748 | 6466.10 | 1.59% |
| 2024-03-06 | 37.46 | 38.39 | 0.48 | 1.27% | 37.46 | 38.80 | 16390 | 6272.79 | 1.55% |
| 2024-03-05 | 38.40 | 37.91 | -1.05 | -2.70% | 37.66 | 38.69 | 16957 | 6454.96 | 1.61% |
| 2024-03-04 | 40.20 | 38.96 | 0.80 | 2.10% | 38.10 | 41.00 | 32290 | 12630.87 | 3.06% |
| 2024-03-01 | 38.08 | 38.16 | -0.04 | -0.10% | 37.27 | 38.58 | 29922 | 11282.39 | 2.85% |
| 2024-02-29 | 37.69 | 38.20 | 0.45 | 1.19% | 37.16 | 38.56 | 24988 | 9502.41 | 2.38% |
| 2024-02-28 | 39.38 | 37.75 | -1.68 | -4.26% | 37.74 | 39.76 | 32077 | 12406.92 | 3.06% |
| 2024-02-27 | 39.30 | 39.43 | 0.13 | 0.33% | 38.53 | 39.65 | 23007 | 9018.46 | 2.20% |
| 2024-02-26 | 39.86 | 39.30 | -0.68 | -1.70% | 38.71 | 40.20 | 29709 | 11731.74 | 2.84% |
| 2024-02-23 | 37.88 | 39.98 | 2.12 | 5.60% | 37.50 | 40.00 | 26547 | 10407.87 | 2.54% |
| 2024-02-22 | 37.26 | 37.86 | 0.60 | 1.61% | 37.02 | 38.98 | 25970 | 9855.36 | 2.49% |
| 2024-02-21 | 35.15 | 37.26 | 1.56 | 4.37% | 35.01 | 38.35 | 36781 | 13684.15 | 3.52% |
| 2024-02-20 | 36.18 | 35.70 | -0.45 | -1.24% | 35.00 | 36.18 | 25948 | 9207.26 | 2.48% |
| 2024-02-19 | 35.33 | 36.15 | 1.20 | 3.43% | 35.28 | 36.70 | 40997 | 14786.60 | 4.20% |
| 2024-02-08 | 31.62 | 34.95 | 3.29 | 10.39% | 31.62 | 35.49 | 53507 | 17996.63 | 5.48% |
| 2024-02-07 | 31.63 | 31.66 | 0.27 | 0.86% | 31.01 | 34.00 | 42030 | 13604.15 | 4.30% |
| 2024-02-06 | 29.18 | 31.39 | 2.19 | 7.50% | 28.34 | 32.39 | 52694 | 16065.97 | 5.40% |
| 2024-02-05 | 32.25 | 29.20 | -3.20 | -9.88% | 28.83 | 33.13 | 50323 | 15177.96 | 5.15% |
| 2024-02-02 | 35.54 | 32.40 | -3.18 | -8.94% | 31.35 | 35.68 | 48865 | 16410.32 | 5.00% |
| 2024-02-01 | 37.08 | 35.58 | 0.10 | 0.28% | 34.50 | 37.78 | 48234 | 17377.33 | 4.94% |
| 2024-01-31 | 35.00 | 35.48 | 0.18 | 0.51% | 34.85 | 37.26 | 47663 | 17230.71 | 4.88% |