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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 53.22 | 54.76 | 2.64 | 5.07% | 53.00 | 55.40 | 69145 | 37677.30 | 1.07% |
| 2024-05-08 | 52.90 | 52.12 | -0.83 | -1.57% | 52.00 | 53.05 | 24955 | 13071.96 | 0.38% |
| 2024-05-07 | 53.00 | 52.95 | -0.33 | -0.62% | 52.56 | 53.35 | 39586 | 20965.29 | 0.61% |
| 2024-05-06 | 53.35 | 53.28 | 0.83 | 1.58% | 53.05 | 54.00 | 44054 | 23552.41 | 0.68% |
| 2024-04-30 | 52.41 | 52.45 | -0.38 | -0.72% | 52.04 | 53.01 | 37128 | 19525.27 | 0.57% |
| 2024-04-29 | 50.98 | 52.83 | 1.92 | 3.77% | 50.98 | 53.15 | 59620 | 31257.15 | 0.92% |
| 2024-04-26 | 48.81 | 50.91 | 2.10 | 4.30% | 48.58 | 50.95 | 50667 | 25413.15 | 0.78% |
| 2024-04-25 | 49.30 | 48.81 | -0.58 | -1.17% | 48.70 | 50.06 | 38488 | 18979.08 | 0.59% |
| 2024-04-24 | 50.23 | 49.39 | 0.09 | 0.18% | 48.91 | 50.50 | 33675 | 16680.90 | 0.52% |
| 2024-04-23 | 51.22 | 49.30 | -1.61 | -3.16% | 48.91 | 51.59 | 44890 | 22347.58 | 0.67% |
| 2024-04-22 | 51.30 | 50.91 | -0.38 | -0.74% | 50.70 | 52.95 | 34114 | 17614.34 | 0.51% |
| 2024-04-19 | 51.50 | 51.29 | -0.62 | -1.19% | 50.20 | 51.71 | 34763 | 17696.52 | 0.52% |
| 2024-04-18 | 52.38 | 51.91 | -0.64 | -1.22% | 51.02 | 53.00 | 48719 | 25382.82 | 0.73% |
| 2024-04-17 | 52.65 | 52.55 | 1.37 | 2.68% | 52.02 | 54.04 | 48390 | 25620.53 | 0.73% |
| 2024-04-16 | 53.97 | 51.18 | -2.96 | -5.47% | 51.13 | 53.97 | 50416 | 26263.45 | 0.76% |
| 2024-04-15 | 53.89 | 54.14 | -0.34 | -0.62% | 53.32 | 56.36 | 43651 | 23847.21 | 0.66% |
| 2024-04-12 | 56.40 | 54.48 | -1.92 | -3.40% | 54.30 | 56.42 | 39431 | 21728.35 | 0.59% |
| 2024-04-11 | 57.00 | 56.40 | -1.16 | -2.02% | 55.46 | 57.35 | 46274 | 26097.52 | 0.70% |
| 2024-04-10 | 58.35 | 57.56 | -0.89 | -1.52% | 56.56 | 58.35 | 54890 | 31380.32 | 0.83% |
| 2024-04-09 | 53.84 | 58.45 | 4.66 | 8.66% | 53.70 | 59.75 | 96562 | 55116.77 | 1.45% |
| 2024-04-08 | 55.58 | 53.79 | -2.46 | -4.37% | 53.61 | 57.10 | 50089 | 27527.98 | 0.75% |
| 2024-04-03 | 56.05 | 56.25 | -0.06 | -0.11% | 55.86 | 57.97 | 65295 | 37175.27 | 0.98% |
| 2024-04-02 | 55.11 | 56.31 | 1.28 | 2.33% | 54.22 | 57.15 | 68243 | 38138.18 | 1.03% |
| 2024-04-01 | 53.35 | 55.03 | 1.68 | 3.15% | 53.33 | 55.88 | 50392 | 27735.39 | 0.76% |
| 2024-03-29 | 51.85 | 53.35 | 1.41 | 2.71% | 51.81 | 54.18 | 33231 | 17741.51 | 0.50% |
| 2024-03-28 | 52.23 | 51.94 | 0.02 | 0.04% | 51.60 | 53.10 | 23594 | 12333.78 | 0.35% |
| 2024-03-27 | 53.79 | 51.92 | -2.03 | -3.76% | 51.90 | 53.89 | 24161 | 12779.93 | 0.36% |
| 2024-03-26 | 52.31 | 53.95 | 1.63 | 3.12% | 52.04 | 54.50 | 41933 | 22387.72 | 0.63% |
| 2024-03-25 | 52.45 | 52.32 | -0.11 | -0.21% | 51.65 | 53.57 | 30506 | 16119.16 | 0.46% |
| 2024-03-22 | 54.54 | 52.43 | -2.37 | -4.32% | 52.27 | 54.79 | 55916 | 29687.15 | 0.84% |
| 2024-03-21 | 55.20 | 54.80 | -0.15 | -0.27% | 54.55 | 55.38 | 26105 | 14324.66 | 0.39% |
| 2024-03-20 | 55.78 | 54.95 | -0.87 | -1.56% | 54.42 | 56.03 | 39078 | 21493.62 | 0.59% |
| 2024-03-19 | 55.62 | 55.82 | 0.03 | 0.05% | 55.01 | 56.20 | 49562 | 27675.51 | 0.75% |
| 2024-03-18 | 54.48 | 55.79 | 1.65 | 3.05% | 54.48 | 56.04 | 72668 | 40251.69 | 1.09% |
| 2024-03-15 | 53.72 | 54.14 | 0.55 | 1.03% | 52.39 | 55.17 | 61006 | 32605.93 | 0.92% |
| 2024-03-14 | 54.81 | 53.59 | -1.41 | -2.56% | 53.15 | 54.99 | 52291 | 28281.71 | 0.79% |
| 2024-03-13 | 53.26 | 55.00 | 1.50 | 2.80% | 53.00 | 56.10 | 81793 | 44771.54 | 1.23% |
| 2024-03-12 | 53.00 | 53.50 | 0.62 | 1.17% | 52.90 | 54.55 | 89080 | 47730.70 | 1.34% |
| 2024-03-11 | 48.20 | 52.88 | 5.62 | 11.89% | 48.20 | 52.88 | 113548 | 57715.09 | 1.71% |
| 2024-03-08 | 46.80 | 47.26 | 0.69 | 1.48% | 46.30 | 47.53 | 28087 | 13214.79 | 0.42% |
| 2024-03-07 | 47.60 | 46.57 | -1.02 | -2.14% | 46.55 | 48.17 | 32962 | 15587.63 | 0.50% |
| 2024-03-06 | 46.90 | 47.59 | 0.41 | 0.87% | 46.90 | 48.47 | 34636 | 16552.28 | 0.52% |
| 2024-03-05 | 47.41 | 47.18 | -0.42 | -0.88% | 46.89 | 47.77 | 31438 | 14858.05 | 0.47% |
| 2024-03-04 | 47.80 | 47.60 | -0.27 | -0.56% | 47.32 | 48.39 | 28943 | 13813.95 | 0.44% |
| 2024-03-01 | 47.67 | 47.87 | 0.46 | 0.97% | 47.18 | 48.56 | 39647 | 18974.04 | 0.60% |
| 2024-02-29 | 45.55 | 47.41 | 1.70 | 3.72% | 45.18 | 47.41 | 42589 | 19902.80 | 0.64% |
| 2024-02-28 | 46.88 | 45.71 | -0.57 | -1.23% | 45.68 | 48.43 | 60409 | 28583.91 | 0.91% |
| 2024-02-27 | 45.23 | 46.28 | 0.82 | 1.80% | 45.10 | 46.30 | 30605 | 13984.52 | 0.46% |
| 2024-02-26 | 45.74 | 45.46 | -0.35 | -0.76% | 44.93 | 46.00 | 33600 | 15287.78 | 0.51% |
| 2024-02-23 | 45.66 | 45.81 | 0.14 | 0.31% | 45.10 | 46.00 | 31290 | 14270.58 | 0.47% |
| 2024-02-22 | 46.77 | 45.67 | -0.19 | -0.41% | 45.22 | 46.77 | 29016 | 13255.24 | 0.44% |
| 2024-02-21 | 45.07 | 45.86 | 0.79 | 1.75% | 44.73 | 46.58 | 30495 | 13986.95 | 0.46% |
| 2024-02-20 | 46.09 | 45.07 | -1.12 | -2.42% | 44.70 | 46.09 | 26556 | 12014.13 | 0.40% |
| 2024-02-19 | 46.18 | 46.19 | 0.05 | 0.11% | 45.30 | 46.49 | 30451 | 14007.35 | 0.46% |
| 2024-02-08 | 45.25 | 46.14 | 1.01 | 2.24% | 44.96 | 46.39 | 49250 | 22588.32 | 0.74% |
| 2024-02-07 | 43.22 | 45.13 | 1.37 | 3.13% | 43.22 | 45.67 | 56210 | 25275.95 | 0.85% |
| 2024-02-06 | 41.00 | 43.76 | 2.29 | 5.52% | 40.68 | 43.86 | 45959 | 19598.01 | 0.69% |
| 2024-02-05 | 41.36 | 41.47 | -0.34 | -0.81% | 38.03 | 42.60 | 64440 | 26080.85 | 0.97% |
| 2024-02-02 | 43.96 | 41.81 | -2.29 | -5.19% | 40.88 | 44.24 | 45649 | 19303.25 | 0.69% |
| 2024-02-01 | 43.01 | 44.10 | 0.55 | 1.26% | 42.69 | 45.30 | 35779 | 15721.57 | 0.54% |
| 2024-01-31 | 43.18 | 43.55 | 0.53 | 1.23% | 43.15 | 46.05 | 41406 | 18372.10 | 0.62% |