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 | 53.50 | 53.77 | 0.18 | 0.34% | 52.01 | 54.56 | 38403 | 20506.56 | 3.35% |
| 2024-05-09 | 51.20 | 53.59 | 2.35 | 4.59% | 51.20 | 54.36 | 55946 | 29812.37 | 4.89% |
| 2024-05-08 | 52.00 | 51.24 | -0.76 | -1.46% | 50.51 | 52.60 | 38781 | 19862.10 | 3.39% |
| 2024-05-07 | 49.40 | 52.00 | 2.63 | 5.33% | 49.34 | 52.38 | 53054 | 27063.66 | 4.63% |
| 2024-05-06 | 50.10 | 49.37 | -0.51 | -1.02% | 48.89 | 50.69 | 38067 | 18854.25 | 3.32% |
| 2024-04-30 | 50.30 | 49.88 | -0.80 | -1.58% | 49.10 | 50.88 | 31098 | 15499.73 | 2.72% |
| 2024-04-29 | 48.20 | 50.68 | 2.68 | 5.58% | 48.07 | 51.50 | 61565 | 30866.72 | 5.38% |
| 2024-04-26 | 47.00 | 48.00 | 0.02 | 0.04% | 45.90 | 48.42 | 49168 | 23228.21 | 4.29% |
| 2024-04-25 | 48.42 | 47.98 | -0.14 | -0.29% | 46.57 | 48.59 | 31482 | 15010.93 | 2.75% |
| 2024-04-24 | 47.22 | 48.12 | 0.92 | 1.95% | 46.50 | 48.19 | 23628 | 11158.90 | 2.06% |
| 2024-04-23 | 47.72 | 47.20 | -0.64 | -1.34% | 46.51 | 48.24 | 21113 | 9957.97 | 1.84% |
| 2024-04-22 | 47.39 | 47.84 | 0.64 | 1.36% | 46.20 | 48.60 | 29907 | 14191.49 | 2.61% |
| 2024-04-19 | 48.20 | 47.20 | -1.38 | -2.84% | 45.50 | 48.50 | 45658 | 21291.98 | 3.99% |
| 2024-04-18 | 48.90 | 48.58 | -0.11 | -0.23% | 47.60 | 49.67 | 28703 | 13972.61 | 2.51% |
| 2024-04-17 | 45.87 | 48.69 | 3.31 | 7.29% | 45.87 | 49.30 | 36689 | 17637.29 | 3.20% |
| 2024-04-16 | 48.25 | 45.38 | -3.48 | -7.12% | 45.25 | 48.54 | 37974 | 17624.62 | 3.32% |
| 2024-04-15 | 51.01 | 48.86 | -2.05 | -4.03% | 48.00 | 51.76 | 39956 | 19831.64 | 3.49% |
| 2024-04-12 | 51.99 | 50.91 | -1.41 | -2.69% | 49.90 | 52.47 | 58300 | 29582.89 | 5.09% |
| 2024-04-11 | 51.77 | 52.32 | 0.07 | 0.13% | 51.40 | 53.23 | 30313 | 15853.91 | 2.65% |
| 2024-04-10 | 53.68 | 52.25 | -0.53 | -1.00% | 51.88 | 53.88 | 29985 | 15860.80 | 2.62% |
| 2024-04-09 | 53.40 | 52.78 | -0.62 | -1.16% | 50.87 | 54.39 | 60823 | 31917.08 | 5.31% |
| 2024-04-08 | 57.11 | 53.40 | -4.48 | -7.74% | 52.90 | 57.58 | 70508 | 38385.16 | 6.16% |
| 2024-04-03 | 57.35 | 57.88 | 0.38 | 0.66% | 56.33 | 58.36 | 34035 | 19493.10 | 2.97% |
| 2024-04-02 | 56.71 | 57.50 | 0.76 | 1.34% | 56.15 | 58.00 | 38564 | 22152.29 | 3.37% |
| 2024-04-01 | 55.00 | 56.74 | 0.92 | 1.65% | 54.75 | 57.68 | 41011 | 23154.91 | 3.58% |
| 2024-03-29 | 56.13 | 55.82 | -0.61 | -1.08% | 54.81 | 56.80 | 25670 | 14303.18 | 2.24% |
| 2024-03-28 | 56.38 | 56.43 | 0.04 | 0.07% | 55.70 | 57.77 | 35149 | 19918.08 | 3.07% |
| 2024-03-27 | 57.60 | 56.39 | -1.16 | -2.02% | 56.30 | 58.95 | 53872 | 31075.32 | 4.70% |
| 2024-03-26 | 55.88 | 57.55 | 2.35 | 4.26% | 54.84 | 57.99 | 68036 | 38584.88 | 5.94% |
| 2024-03-25 | 52.92 | 55.20 | 1.61 | 3.00% | 52.92 | 56.56 | 59720 | 32879.23 | 5.22% |
| 2024-03-22 | 55.66 | 53.59 | -2.01 | -3.62% | 53.46 | 55.66 | 60259 | 32721.43 | 5.26% |
| 2024-03-21 | 56.63 | 55.60 | -1.38 | -2.42% | 55.00 | 57.05 | 61581 | 34328.74 | 5.38% |
| 2024-03-20 | 57.03 | 56.98 | -0.69 | -1.20% | 56.55 | 58.19 | 40971 | 23449.78 | 3.58% |
| 2024-03-19 | 60.00 | 57.67 | -0.78 | -1.33% | 57.60 | 62.00 | 58872 | 35256.84 | 5.14% |
| 2024-03-18 | 58.00 | 58.45 | 0.13 | 0.22% | 55.60 | 59.00 | 63679 | 36605.28 | 5.56% |
| 2024-03-15 | 58.52 | 58.32 | -0.69 | -1.17% | 54.45 | 59.13 | 87161 | 49247.16 | 7.61% |
| 2024-03-14 | 57.77 | 59.01 | 0.88 | 1.51% | 57.20 | 59.62 | 48367 | 28303.18 | 4.22% |
| 2024-03-13 | 59.15 | 58.13 | -1.12 | -1.89% | 57.67 | 60.49 | 47407 | 27815.30 | 4.14% |
| 2024-03-12 | 61.96 | 59.25 | -2.94 | -4.73% | 58.40 | 61.96 | 69946 | 41814.42 | 6.11% |
| 2024-03-11 | 61.00 | 62.19 | 3.16 | 5.35% | 58.87 | 64.50 | 117230 | 71502.94 | 10.24% |
| 2024-03-08 | 56.90 | 59.03 | 3.79 | 6.86% | 56.34 | 59.80 | 84499 | 48977.39 | 7.38% |
| 2024-03-07 | 56.90 | 55.24 | -1.19 | -2.11% | 55.12 | 57.68 | 42021 | 23576.54 | 3.67% |
| 2024-03-06 | 52.66 | 56.43 | 3.81 | 7.24% | 52.10 | 57.31 | 78176 | 42915.62 | 6.83% |
| 2024-03-05 | 53.90 | 52.62 | -1.39 | -2.57% | 51.27 | 54.00 | 54649 | 28680.06 | 4.77% |
| 2024-03-04 | 53.22 | 54.01 | 0.21 | 0.39% | 53.22 | 56.02 | 70634 | 38369.95 | 6.17% |
| 2024-03-01 | 51.98 | 53.80 | 2.65 | 5.18% | 51.28 | 53.89 | 71142 | 37566.27 | 6.21% |
| 2024-02-29 | 49.70 | 51.15 | 1.20 | 2.40% | 49.30 | 51.89 | 64688 | 32816.34 | 5.65% |
| 2024-02-28 | 52.19 | 49.95 | -2.02 | -3.89% | 49.87 | 53.99 | 72614 | 37989.69 | 6.34% |
| 2024-02-27 | 50.40 | 51.97 | 1.09 | 2.14% | 49.66 | 52.15 | 48598 | 24951.52 | 4.24% |
| 2024-02-26 | 49.88 | 50.88 | 0.29 | 0.57% | 49.00 | 52.11 | 70513 | 35400.77 | 6.16% |
| 2024-02-23 | 51.20 | 50.59 | 0.59 | 1.18% | 50.00 | 54.37 | 103809 | 53712.92 | 9.07% |
| 2024-02-22 | 49.00 | 50.00 | 3.24 | 6.93% | 48.40 | 51.20 | 105962 | 52854.68 | 9.25% |
| 2024-02-21 | 44.99 | 46.76 | 1.08 | 2.36% | 44.60 | 47.99 | 73773 | 34476.77 | 6.44% |
| 2024-02-20 | 46.00 | 45.68 | -0.30 | -0.65% | 45.35 | 48.68 | 87955 | 41375.67 | 7.68% |
| 2024-02-19 | 45.00 | 45.98 | 1.37 | 3.07% | 44.65 | 46.85 | 62814 | 28783.01 | 5.49% |
| 2024-02-08 | 41.55 | 44.61 | 3.08 | 7.42% | 41.05 | 45.50 | 74538 | 32558.95 | 6.51% |
| 2024-02-07 | 41.11 | 41.53 | -0.25 | -0.60% | 41.11 | 43.93 | 53596 | 22752.60 | 4.68% |
| 2024-02-06 | 39.46 | 41.78 | 1.30 | 3.21% | 35.55 | 43.58 | 74797 | 29531.17 | 6.53% |
| 2024-02-05 | 43.31 | 40.48 | -2.87 | -6.62% | 40.48 | 43.33 | 66626 | 27834.47 | 5.82% |