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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 51.07 | 51.85 | 0.60 | 1.17% | 50.66 | 51.95 | 39611 | 20374.43 | 2.94% |
| 2024-05-17 | 50.40 | 51.25 | 1.14 | 2.27% | 49.91 | 51.29 | 38369 | 19504.80 | 2.85% |
| 2024-05-16 | 50.36 | 50.11 | -0.04 | -0.08% | 50.00 | 51.09 | 26502 | 13384.27 | 1.97% |
| 2024-05-15 | 50.48 | 50.15 | -0.21 | -0.42% | 49.80 | 51.18 | 30078 | 15208.35 | 2.23% |
| 2024-05-14 | 50.84 | 50.36 | -0.06 | -0.12% | 49.96 | 51.15 | 28327 | 14300.67 | 2.10% |
| 2024-05-13 | 52.10 | 50.42 | -2.63 | -4.96% | 50.31 | 52.10 | 53438 | 27229.13 | 3.97% |
| 2024-05-10 | 53.56 | 53.05 | -0.82 | -1.52% | 52.80 | 53.81 | 50228 | 26723.85 | 3.73% |
| 2024-05-09 | 51.01 | 53.87 | 2.73 | 5.34% | 50.88 | 54.45 | 79142 | 41893.39 | 5.88% |
| 2024-05-08 | 52.46 | 51.14 | -1.66 | -3.14% | 51.01 | 52.46 | 43786 | 22576.93 | 3.25% |
| 2024-05-07 | 50.95 | 52.80 | 1.83 | 3.59% | 50.64 | 53.00 | 71852 | 37515.55 | 5.34% |
| 2024-05-06 | 50.79 | 50.97 | 0.87 | 1.74% | 50.41 | 51.29 | 37347 | 19004.58 | 2.77% |
| 2024-04-30 | 51.18 | 50.10 | -1.08 | -2.11% | 49.76 | 51.20 | 40729 | 20477.65 | 3.02% |
| 2024-04-29 | 51.48 | 51.18 | 0.19 | 0.37% | 50.58 | 51.50 | 59547 | 30390.66 | 4.42% |
| 2024-04-26 | 49.01 | 50.99 | 1.68 | 3.41% | 49.01 | 51.20 | 65541 | 33126.57 | 4.87% |
| 2024-04-25 | 50.00 | 49.31 | -0.94 | -1.87% | 49.21 | 50.67 | 57090 | 28471.49 | 4.24% |
| 2024-04-24 | 50.29 | 50.25 | 0.23 | 0.46% | 49.22 | 50.60 | 70425 | 35182.44 | 5.23% |
| 2024-04-23 | 49.22 | 50.02 | 0.45 | 0.91% | 48.98 | 51.83 | 96586 | 48611.49 | 7.17% |
| 2024-04-22 | 46.68 | 49.57 | 3.99 | 8.75% | 46.19 | 49.65 | 91328 | 44050.48 | 6.78% |
| 2024-04-19 | 44.67 | 45.58 | 0.92 | 2.06% | 43.88 | 46.25 | 38100 | 17190.81 | 2.83% |
| 2024-04-18 | 44.46 | 44.66 | -0.20 | -0.45% | 44.21 | 45.79 | 28170 | 12682.29 | 2.09% |
| 2024-04-17 | 43.35 | 44.86 | 2.01 | 4.69% | 43.35 | 44.97 | 22293 | 9882.63 | 1.66% |
| 2024-04-16 | 44.89 | 42.85 | -2.30 | -5.09% | 42.79 | 45.13 | 27028 | 11816.03 | 2.01% |
| 2024-04-15 | 44.85 | 45.15 | 0.25 | 0.56% | 44.20 | 46.21 | 27485 | 12443.07 | 2.04% |
| 2024-04-12 | 45.11 | 44.90 | -0.44 | -0.97% | 44.90 | 45.80 | 15908 | 7213.26 | 1.18% |
| 2024-04-11 | 45.32 | 45.34 | -0.47 | -1.03% | 45.18 | 46.16 | 16802 | 7676.94 | 1.25% |
| 2024-04-10 | 47.03 | 45.81 | -1.17 | -2.49% | 45.07 | 47.03 | 19726 | 9030.74 | 1.46% |
| 2024-04-09 | 46.20 | 46.98 | 0.70 | 1.51% | 46.20 | 47.30 | 16520 | 7747.22 | 1.23% |
| 2024-04-08 | 47.67 | 46.28 | -1.39 | -2.92% | 46.20 | 47.80 | 18579 | 8716.26 | 1.38% |
| 2024-04-03 | 48.68 | 47.67 | -1.21 | -2.48% | 47.30 | 48.98 | 24692 | 11793.87 | 1.83% |
| 2024-04-02 | 49.18 | 48.88 | -0.44 | -0.89% | 48.45 | 49.47 | 22526 | 11022.72 | 1.67% |
| 2024-04-01 | 49.45 | 49.32 | -0.02 | -0.04% | 48.55 | 49.47 | 25463 | 12514.38 | 1.89% |
| 2024-03-29 | 47.87 | 49.34 | 1.17 | 2.43% | 47.17 | 49.48 | 29345 | 14194.63 | 2.18% |
| 2024-03-28 | 45.40 | 48.17 | 2.83 | 6.24% | 45.40 | 48.80 | 40264 | 19085.54 | 2.99% |
| 2024-03-27 | 47.86 | 45.34 | -2.69 | -5.60% | 45.30 | 47.86 | 32243 | 14958.43 | 2.39% |
| 2024-03-26 | 48.86 | 48.03 | -0.99 | -2.02% | 47.48 | 49.44 | 27968 | 13515.79 | 2.08% |
| 2024-03-25 | 50.82 | 49.02 | -2.18 | -4.26% | 49.01 | 51.08 | 32817 | 16408.21 | 2.44% |
| 2024-03-22 | 52.70 | 51.20 | -1.80 | -3.40% | 50.81 | 52.75 | 39768 | 20503.75 | 2.95% |
| 2024-03-21 | 52.18 | 53.00 | 0.69 | 1.32% | 51.30 | 53.18 | 47433 | 24873.25 | 3.52% |
| 2024-03-20 | 52.00 | 52.31 | 0.41 | 0.79% | 51.55 | 52.48 | 29215 | 15205.95 | 2.17% |
| 2024-03-19 | 52.10 | 51.90 | -0.26 | -0.50% | 51.41 | 52.72 | 41268 | 21490.71 | 3.06% |
| 2024-03-18 | 50.63 | 52.16 | 1.56 | 3.08% | 50.63 | 52.18 | 37044 | 19054.88 | 2.75% |
| 2024-03-15 | 50.16 | 50.60 | 0.45 | 0.90% | 49.60 | 50.60 | 23392 | 11735.46 | 1.74% |
| 2024-03-14 | 51.00 | 50.15 | -1.07 | -2.09% | 49.59 | 51.10 | 27427 | 13803.17 | 2.04% |
| 2024-03-13 | 50.89 | 51.22 | 0.13 | 0.25% | 50.64 | 52.25 | 40495 | 20840.19 | 3.01% |
| 2024-03-12 | 50.75 | 51.09 | 0.73 | 1.45% | 50.41 | 51.57 | 30379 | 15494.10 | 2.26% |
| 2024-03-11 | 49.42 | 50.36 | 0.78 | 1.57% | 49.08 | 50.36 | 24742 | 12343.72 | 1.84% |
| 2024-03-08 | 48.94 | 49.58 | 0.92 | 1.89% | 48.68 | 49.77 | 19765 | 9725.66 | 1.47% |
| 2024-03-07 | 50.19 | 48.66 | -1.34 | -2.68% | 48.45 | 50.35 | 24706 | 12220.63 | 1.83% |
| 2024-03-06 | 50.00 | 50.00 | -0.50 | -0.99% | 49.02 | 50.54 | 29278 | 14579.91 | 2.17% |
| 2024-03-05 | 50.07 | 50.50 | 0.05 | 0.10% | 49.71 | 51.50 | 39438 | 20081.56 | 2.93% |
| 2024-03-04 | 50.50 | 50.45 | -0.30 | -0.59% | 49.85 | 51.18 | 23838 | 12011.12 | 1.77% |
| 2024-03-01 | 50.49 | 50.75 | -0.02 | -0.04% | 49.97 | 51.35 | 33496 | 16939.65 | 2.49% |
| 2024-02-29 | 47.33 | 50.77 | 2.97 | 6.21% | 47.33 | 50.82 | 44606 | 22118.20 | 3.31% |
| 2024-02-28 | 51.08 | 47.80 | -3.17 | -6.22% | 47.80 | 52.20 | 45922 | 23089.78 | 3.41% |
| 2024-02-27 | 49.53 | 50.97 | 1.51 | 3.05% | 49.02 | 51.05 | 33722 | 16943.91 | 2.50% |
| 2024-02-26 | 49.00 | 49.46 | 0.50 | 1.02% | 48.65 | 50.56 | 28333 | 14038.19 | 2.10% |
| 2024-02-23 | 48.11 | 48.96 | 1.09 | 2.28% | 47.56 | 48.99 | 27482 | 13245.51 | 2.04% |
| 2024-02-22 | 47.02 | 47.87 | 0.47 | 0.99% | 47.02 | 47.96 | 21929 | 10445.44 | 1.63% |
| 2024-02-21 | 46.88 | 47.40 | 0.12 | 0.25% | 46.67 | 48.89 | 29461 | 14131.39 | 2.19% |
| 2024-02-20 | 47.14 | 47.28 | -0.24 | -0.51% | 46.26 | 47.58 | 25973 | 12189.28 | 1.93% |
| 2024-02-19 | 48.68 | 47.52 | -0.25 | -0.52% | 46.72 | 48.73 | 29095 | 13805.38 | 2.16% |