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 | 49.47 | 48.21 | -1.22 | -2.47% | 48.08 | 50.41 | 20702 | 10090.08 | 5.26% |
| 2024-05-09 | 48.52 | 49.43 | 0.34 | 0.69% | 48.52 | 49.59 | 21922 | 10800.15 | 5.57% |
| 2024-05-08 | 50.25 | 49.09 | -2.03 | -3.97% | 48.79 | 50.57 | 32661 | 16182.23 | 8.29% |
| 2024-05-07 | 52.95 | 51.12 | -1.13 | -2.16% | 50.79 | 52.95 | 30753 | 15867.38 | 7.81% |
| 2024-05-06 | 52.00 | 52.25 | 0.71 | 1.38% | 51.73 | 53.22 | 35735 | 18685.31 | 9.07% |
| 2024-04-30 | 52.41 | 51.54 | 0.16 | 0.31% | 50.57 | 53.36 | 48752 | 25334.02 | 12.38% |
| 2024-04-29 | 50.80 | 51.38 | -0.57 | -1.10% | 50.80 | 52.40 | 60632 | 31220.96 | 15.39% |
| 2024-04-26 | 51.40 | 51.95 | 5.15 | 11.00% | 50.20 | 56.00 | 84702 | 44797.92 | 21.51% |
| 2024-04-25 | 45.80 | 46.80 | 0.67 | 1.45% | 45.80 | 48.15 | 35680 | 16821.44 | 9.06% |
| 2024-04-24 | 43.30 | 46.13 | 3.02 | 7.01% | 43.30 | 46.18 | 35395 | 15949.53 | 8.99% |
| 2024-04-23 | 42.67 | 43.11 | 0.45 | 1.05% | 42.67 | 43.86 | 17138 | 7410.26 | 4.35% |
| 2024-04-22 | 42.67 | 42.66 | -0.71 | -1.64% | 41.40 | 43.50 | 18319 | 7792.35 | 4.65% |
| 2024-04-19 | 44.09 | 43.37 | -0.72 | -1.63% | 43.13 | 44.37 | 22698 | 9906.45 | 5.76% |
| 2024-04-18 | 44.15 | 44.09 | -1.39 | -3.06% | 42.88 | 45.49 | 37533 | 16594.94 | 9.53% |
| 2024-04-17 | 41.90 | 45.48 | 4.54 | 11.09% | 41.90 | 45.50 | 41244 | 18244.16 | 10.47% |
| 2024-04-16 | 44.52 | 40.94 | -4.20 | -9.30% | 40.80 | 45.66 | 35046 | 14708.98 | 8.90% |
| 2024-04-15 | 48.21 | 45.14 | -3.86 | -7.88% | 44.10 | 48.99 | 41298 | 19077.48 | 10.49% |
| 2024-04-12 | 48.88 | 49.00 | 0.33 | 0.68% | 48.71 | 50.33 | 28475 | 14105.36 | 7.23% |
| 2024-04-11 | 47.51 | 48.67 | 0.57 | 1.19% | 47.51 | 50.00 | 26005 | 12721.99 | 6.60% |
| 2024-04-10 | 49.12 | 48.10 | -1.30 | -2.63% | 47.15 | 49.33 | 24775 | 11896.51 | 6.29% |
| 2024-04-09 | 50.05 | 49.40 | -0.62 | -1.24% | 48.28 | 50.52 | 27599 | 13545.77 | 7.01% |
| 2024-04-08 | 51.39 | 50.02 | -1.73 | -3.34% | 50.01 | 51.79 | 25447 | 12892.00 | 6.46% |
| 2024-04-03 | 53.52 | 51.75 | -2.60 | -4.78% | 50.80 | 54.29 | 40033 | 20789.81 | 10.16% |
| 2024-04-02 | 55.99 | 54.35 | -1.87 | -3.33% | 53.66 | 56.09 | 43954 | 23958.41 | 11.16% |
| 2024-04-01 | 55.35 | 56.22 | 0.87 | 1.57% | 54.63 | 56.50 | 39259 | 21960.57 | 9.97% |
| 2024-03-29 | 54.65 | 55.35 | -0.43 | -0.77% | 54.57 | 56.59 | 46332 | 25642.43 | 11.76% |
| 2024-03-28 | 53.18 | 55.78 | 2.59 | 4.87% | 53.13 | 56.86 | 64973 | 35919.53 | 16.50% |
| 2024-03-27 | 56.76 | 53.19 | -3.84 | -6.73% | 53.17 | 57.38 | 64225 | 35174.91 | 16.31% |
| 2024-03-26 | 60.34 | 57.03 | -4.96 | -8.00% | 57.00 | 61.66 | 88421 | 52163.11 | 22.45% |
| 2024-03-25 | 66.11 | 61.99 | -8.91 | -12.57% | 61.88 | 67.40 | 135721 | 87660.16 | 34.46% |
| 2024-03-22 | 63.70 | 70.90 | 10.21 | 16.82% | 63.70 | 72.83 | 174157 | 119010.49 | 44.22% |
| 2024-03-21 | 64.00 | 60.69 | 0.29 | 0.48% | 60.52 | 65.87 | 137681 | 86373.80 | 34.96% |
| 2024-03-20 | 53.26 | 60.40 | 6.31 | 11.67% | 53.16 | 63.50 | 113034 | 66088.55 | 28.70% |
| 2024-03-19 | 53.37 | 54.09 | 0.39 | 0.73% | 52.81 | 55.17 | 46156 | 24992.72 | 11.72% |
| 2024-03-18 | 53.00 | 53.70 | 0.94 | 1.78% | 52.60 | 53.80 | 32031 | 17109.03 | 8.13% |
| 2024-03-15 | 51.88 | 52.76 | 0.85 | 1.64% | 51.20 | 52.85 | 24230 | 12629.98 | 6.15% |
| 2024-03-14 | 51.88 | 51.91 | -0.83 | -1.57% | 50.87 | 52.85 | 27631 | 14354.27 | 7.02% |
| 2024-03-13 | 53.40 | 52.74 | -0.03 | -0.06% | 52.25 | 53.79 | 37871 | 20119.14 | 9.62% |
| 2024-03-12 | 53.35 | 52.77 | -0.53 | -0.99% | 52.00 | 53.77 | 30518 | 16122.17 | 7.75% |
| 2024-03-11 | 51.51 | 53.30 | 1.10 | 2.11% | 50.77 | 53.44 | 39297 | 20495.55 | 9.98% |
| 2024-03-08 | 50.37 | 52.20 | 1.92 | 3.82% | 49.70 | 52.50 | 35789 | 18387.75 | 9.09% |
| 2024-03-07 | 53.51 | 50.28 | -2.88 | -5.42% | 50.01 | 53.51 | 45169 | 23328.94 | 11.47% |
| 2024-03-06 | 52.00 | 53.16 | 0.30 | 0.57% | 51.80 | 53.70 | 43127 | 22813.56 | 10.95% |
| 2024-03-05 | 53.90 | 52.86 | -2.85 | -5.12% | 52.58 | 54.71 | 65479 | 35100.75 | 16.63% |
| 2024-03-04 | 54.00 | 55.71 | 3.51 | 6.72% | 52.11 | 57.00 | 87852 | 47858.63 | 22.31% |
| 2024-03-01 | 50.00 | 52.20 | 1.90 | 3.78% | 49.70 | 52.20 | 59544 | 30413.47 | 15.12% |
| 2024-02-29 | 46.15 | 50.30 | 2.86 | 6.03% | 46.15 | 51.00 | 50262 | 24870.74 | 12.76% |
| 2024-02-28 | 52.61 | 47.44 | -5.77 | -10.84% | 46.89 | 54.49 | 74648 | 38581.43 | 18.95% |
| 2024-02-27 | 48.54 | 53.21 | 3.79 | 7.67% | 48.05 | 55.28 | 66380 | 34028.24 | 16.85% |
| 2024-02-26 | 46.91 | 49.42 | 1.36 | 2.83% | 46.52 | 50.51 | 58415 | 28506.02 | 14.83% |
| 2024-02-23 | 46.94 | 48.06 | 2.14 | 4.66% | 45.85 | 49.19 | 54288 | 25797.89 | 13.78% |
| 2024-02-22 | 44.41 | 45.92 | 2.93 | 6.82% | 44.41 | 48.00 | 60616 | 27804.55 | 15.39% |
| 2024-02-21 | 42.24 | 42.99 | 0.42 | 0.99% | 41.88 | 44.58 | 37852 | 16462.21 | 9.61% |
| 2024-02-20 | 41.50 | 42.57 | -0.25 | -0.58% | 41.03 | 43.33 | 38288 | 16154.45 | 9.72% |
| 2024-02-19 | 41.00 | 42.82 | 4.74 | 12.45% | 40.60 | 42.83 | 53209 | 22163.88 | 13.51% |
| 2024-02-08 | 33.75 | 38.08 | 4.35 | 12.90% | 32.75 | 38.30 | 42825 | 15313.78 | 10.87% |
| 2024-02-07 | 35.20 | 33.73 | -1.37 | -3.90% | 33.19 | 36.25 | 37041 | 12886.24 | 9.41% |
| 2024-02-06 | 33.00 | 35.10 | 1.10 | 3.24% | 31.31 | 36.27 | 36362 | 12221.40 | 9.23% |
| 2024-02-05 | 39.13 | 34.00 | -5.11 | -13.07% | 33.49 | 39.29 | 29124 | 10301.88 | 7.39% |
| 2024-02-02 | 41.82 | 39.11 | -2.62 | -6.28% | 37.62 | 43.28 | 23560 | 9461.45 | 5.98% |
| 2024-02-01 | 41.91 | 41.73 | -0.28 | -0.67% | 40.52 | 43.17 | 19681 | 8247.88 | 5.00% |
| 2024-01-31 | 45.45 | 42.01 | -3.07 | -6.81% | 41.88 | 45.45 | 18276 | 7909.35 | 4.64% |