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 | 53.56 | 50.36 | -2.98 | -5.59% | 50.36 | 53.91 | 85198 | 43892.88 | 10.50% |
| 2024-05-09 | 52.60 | 53.34 | 0.19 | 0.36% | 52.50 | 53.60 | 74628 | 39550.44 | 9.20% |
| 2024-05-08 | 54.00 | 53.15 | -3.34 | -5.91% | 52.52 | 54.47 | 116828 | 62213.73 | 14.40% |
| 2024-05-07 | 58.40 | 56.49 | -1.11 | -1.93% | 56.40 | 61.01 | 157147 | 92674.00 | 19.38% |
| 2024-05-06 | 58.88 | 57.60 | -0.64 | -1.10% | 56.74 | 59.55 | 130598 | 75494.21 | 16.10% |
| 2024-04-30 | 54.47 | 58.24 | 3.50 | 6.39% | 54.25 | 58.63 | 178956 | 102008.24 | 22.07% |
| 2024-04-29 | 55.98 | 54.74 | 2.52 | 4.83% | 54.16 | 57.00 | 159134 | 88198.45 | 19.62% |
| 2024-04-26 | 50.67 | 52.22 | 1.96 | 3.90% | 50.67 | 53.50 | 131620 | 68743.42 | 16.23% |
| 2024-04-25 | 51.00 | 50.26 | -2.23 | -4.25% | 50.06 | 52.40 | 99308 | 50693.16 | 12.24% |
| 2024-04-24 | 51.00 | 52.49 | 1.35 | 2.64% | 49.60 | 53.18 | 126985 | 65707.30 | 15.66% |
| 2024-04-23 | 50.30 | 51.14 | 2.47 | 5.07% | 50.30 | 52.60 | 125381 | 64463.78 | 15.46% |
| 2024-04-22 | 48.78 | 48.67 | -2.33 | -4.57% | 47.58 | 49.90 | 80813 | 39447.34 | 9.96% |
| 2024-04-19 | 51.66 | 51.00 | -1.59 | -3.02% | 50.22 | 53.46 | 111104 | 57375.27 | 13.70% |
| 2024-04-18 | 49.89 | 52.59 | 1.61 | 3.16% | 49.07 | 55.50 | 170969 | 89224.02 | 21.08% |
| 2024-04-17 | 46.06 | 50.98 | 6.63 | 14.95% | 46.05 | 51.57 | 135390 | 66740.66 | 16.69% |
| 2024-04-16 | 49.99 | 44.35 | -5.53 | -11.09% | 43.70 | 50.12 | 109816 | 50539.90 | 13.54% |
| 2024-04-15 | 51.50 | 49.88 | -2.44 | -4.66% | 48.70 | 53.50 | 103667 | 52617.58 | 12.78% |
| 2024-04-12 | 50.99 | 52.32 | -1.93 | -3.56% | 50.99 | 53.40 | 106174 | 55486.00 | 13.09% |
| 2024-04-11 | 51.50 | 54.25 | 3.01 | 5.87% | 51.10 | 55.71 | 154426 | 84186.66 | 19.04% |
| 2024-04-10 | 51.50 | 51.24 | -1.22 | -2.33% | 50.57 | 52.85 | 80968 | 41753.94 | 9.98% |
| 2024-04-09 | 55.04 | 52.46 | -2.51 | -4.57% | 51.76 | 55.78 | 99458 | 52524.99 | 12.26% |
| 2024-04-08 | 54.30 | 54.97 | 0.21 | 0.38% | 52.55 | 56.05 | 100089 | 54459.81 | 12.34% |
| 2024-04-03 | 58.00 | 54.76 | -5.14 | -8.58% | 54.23 | 58.70 | 138876 | 77291.98 | 17.12% |
| 2024-04-02 | 64.88 | 59.90 | -6.14 | -9.30% | 58.75 | 64.88 | 154868 | 95493.84 | 19.09% |
| 2024-04-01 | 67.50 | 66.04 | 0.45 | 0.69% | 62.89 | 68.09 | 133437 | 87599.40 | 16.45% |
| 2024-03-29 | 65.86 | 65.59 | -0.27 | -0.41% | 64.25 | 68.80 | 128806 | 85586.62 | 15.88% |
| 2024-03-28 | 65.00 | 65.86 | 0.87 | 1.34% | 62.65 | 68.94 | 174035 | 115398.58 | 21.46% |
| 2024-03-27 | 60.66 | 64.99 | 3.21 | 5.20% | 60.66 | 67.68 | 181994 | 117634.01 | 22.44% |
| 2024-03-26 | 65.00 | 61.78 | -2.74 | -4.25% | 60.60 | 66.63 | 147715 | 95098.18 | 18.21% |
| 2024-03-25 | 67.76 | 64.52 | -4.08 | -5.95% | 63.80 | 67.78 | 149155 | 97996.55 | 18.39% |
| 2024-03-22 | 69.95 | 68.60 | -3.30 | -4.59% | 68.19 | 76.99 | 243616 | 175441.38 | 30.04% |
| 2024-03-21 | 70.43 | 71.90 | 1.89 | 2.70% | 67.39 | 75.00 | 256517 | 181558.17 | 31.63% |
| 2024-03-20 | 59.18 | 70.01 | 9.01 | 14.77% | 58.50 | 72.86 | 272169 | 179398.78 | 33.56% |
| 2024-03-19 | 63.44 | 61.00 | -1.46 | -2.34% | 60.55 | 67.89 | 238718 | 152875.06 | 29.43% |
| 2024-03-18 | 56.00 | 62.46 | 5.54 | 9.73% | 56.00 | 65.76 | 240189 | 146010.69 | 29.61% |
| 2024-03-15 | 58.21 | 56.92 | -2.38 | -4.01% | 54.81 | 60.30 | 195648 | 111506.35 | 24.12% |
| 2024-03-14 | 57.70 | 59.30 | -1.41 | -2.32% | 56.85 | 64.55 | 280971 | 169365.50 | 34.64% |
| 2024-03-13 | 50.00 | 60.71 | 10.12 | 20.00% | 49.96 | 60.71 | 316591 | 178093.06 | 39.04% |
| 2024-03-12 | 52.00 | 50.59 | -1.71 | -3.27% | 50.20 | 54.33 | 150708 | 78665.75 | 18.58% |
| 2024-03-11 | 49.05 | 52.30 | 2.22 | 4.43% | 48.80 | 53.48 | 164666 | 85152.34 | 20.30% |
| 2024-03-08 | 49.18 | 50.08 | 0.55 | 1.11% | 47.88 | 50.30 | 115763 | 57012.84 | 14.27% |
| 2024-03-07 | 50.63 | 49.53 | -1.48 | -2.90% | 47.16 | 52.59 | 174464 | 87298.48 | 21.51% |
| 2024-03-06 | 52.58 | 51.01 | -3.84 | -7.00% | 50.22 | 53.36 | 201213 | 103881.00 | 24.81% |
| 2024-03-05 | 54.99 | 54.85 | -1.37 | -2.44% | 53.45 | 59.22 | 244402 | 137631.05 | 30.13% |
| 2024-03-04 | 52.92 | 56.22 | 2.32 | 4.30% | 52.48 | 58.68 | 234509 | 130703.76 | 28.91% |
| 2024-03-01 | 52.80 | 53.90 | -0.72 | -1.32% | 50.12 | 55.32 | 222721 | 117998.56 | 27.46% |
| 2024-02-29 | 51.00 | 54.62 | 3.72 | 7.31% | 51.00 | 56.16 | 239979 | 129276.35 | 29.59% |
| 2024-02-28 | 50.50 | 50.90 | -1.03 | -1.98% | 50.17 | 59.85 | 311363 | 170948.52 | 38.39% |
| 2024-02-27 | 49.50 | 51.93 | -0.25 | -0.48% | 49.08 | 52.49 | 232514 | 118049.30 | 28.67% |
| 2024-02-26 | 49.98 | 52.18 | -2.54 | -4.64% | 48.50 | 52.96 | 290302 | 148687.33 | 35.79% |
| 2024-02-23 | 48.80 | 54.72 | 9.12 | 20.00% | 46.08 | 54.72 | 310755 | 157597.33 | 38.32% |
| 2024-02-22 | 45.88 | 45.60 | 3.18 | 7.50% | 44.12 | 48.80 | 333629 | 153086.77 | 41.14% |
| 2024-02-21 | 42.42 | 42.42 | 7.07 | 20.00% | 41.73 | 42.42 | 128515 | 54503.35 | 15.85% |
| 2024-02-20 | 35.35 | 35.35 | 5.89 | 19.99% | 35.35 | 35.35 | 7939 | 2806.29 | 0.98% |
| 2024-02-19 | 29.46 | 29.46 | 4.91 | 20.00% | 29.46 | 29.46 | 10977 | 3233.74 | 1.35% |
| 2024-02-08 | 22.59 | 24.55 | 2.05 | 9.11% | 21.12 | 25.11 | 124852 | 28688.81 | 15.39% |
| 2024-02-07 | 25.47 | 22.50 | -2.89 | -11.38% | 21.68 | 25.51 | 118416 | 27758.60 | 14.60% |
| 2024-02-06 | 24.23 | 25.39 | 0.11 | 0.44% | 23.26 | 26.25 | 85054 | 20940.87 | 10.49% |
| 2024-02-05 | 28.92 | 25.28 | -4.23 | -14.33% | 25.25 | 29.20 | 81841 | 21719.97 | 10.09% |
| 2024-02-02 | 30.91 | 29.51 | -1.14 | -3.72% | 28.36 | 31.56 | 66296 | 19886.09 | 8.17% |