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 | 50.72 | 51.29 | 0.41 | 0.81% | 50.06 | 51.55 | 23461 | 11950.17 | 2.64% |
| 2024-05-09 | 49.38 | 50.88 | 1.58 | 3.20% | 49.38 | 51.24 | 21741 | 10973.34 | 2.45% |
| 2024-05-08 | 50.58 | 49.30 | -1.30 | -2.57% | 49.20 | 50.92 | 15352 | 7660.48 | 1.73% |
| 2024-05-07 | 50.28 | 50.60 | 0.34 | 0.68% | 49.90 | 51.24 | 18172 | 9206.29 | 2.05% |
| 2024-05-06 | 49.53 | 50.26 | 1.60 | 3.29% | 49.35 | 50.85 | 24627 | 12326.88 | 2.77% |
| 2024-04-30 | 49.23 | 48.66 | -0.86 | -1.74% | 48.54 | 50.86 | 26556 | 13057.06 | 2.99% |
| 2024-04-29 | 45.04 | 49.52 | 5.55 | 12.62% | 45.04 | 50.99 | 64507 | 31511.36 | 7.26% |
| 2024-04-26 | 42.87 | 43.97 | 1.07 | 2.49% | 42.36 | 44.00 | 17469 | 7584.54 | 1.97% |
| 2024-04-25 | 42.47 | 42.90 | 0.39 | 0.92% | 42.01 | 43.19 | 13185 | 5640.22 | 1.48% |
| 2024-04-24 | 42.36 | 42.51 | -0.09 | -0.21% | 42.00 | 42.99 | 9669 | 4094.42 | 1.09% |
| 2024-04-23 | 42.22 | 42.60 | -0.06 | -0.14% | 41.90 | 43.20 | 9231 | 3928.01 | 1.04% |
| 2024-04-22 | 42.16 | 42.66 | 0.54 | 1.28% | 41.24 | 42.99 | 11282 | 4787.77 | 1.27% |
| 2024-04-19 | 42.90 | 42.12 | -0.91 | -2.11% | 41.80 | 43.08 | 12804 | 5401.99 | 1.44% |
| 2024-04-18 | 42.90 | 43.03 | -0.14 | -0.32% | 42.16 | 43.89 | 13796 | 5951.54 | 1.55% |
| 2024-04-17 | 42.00 | 43.17 | 1.90 | 4.60% | 41.65 | 43.20 | 18564 | 7896.24 | 2.09% |
| 2024-04-16 | 43.67 | 41.27 | -2.40 | -5.50% | 41.10 | 44.00 | 17042 | 7139.38 | 1.92% |
| 2024-04-15 | 43.96 | 43.67 | -0.45 | -1.02% | 43.00 | 45.39 | 17098 | 7540.96 | 1.93% |
| 2024-04-12 | 44.74 | 44.12 | -0.54 | -1.21% | 43.99 | 45.46 | 11471 | 5100.94 | 1.29% |
| 2024-04-11 | 45.00 | 44.66 | -0.64 | -1.41% | 44.64 | 45.99 | 15697 | 7077.68 | 1.77% |
| 2024-04-10 | 47.62 | 45.30 | -1.88 | -3.98% | 44.85 | 47.85 | 19070 | 8714.16 | 2.15% |
| 2024-04-09 | 46.00 | 47.18 | 1.18 | 2.57% | 46.00 | 47.54 | 15990 | 7528.81 | 1.80% |
| 2024-04-08 | 47.10 | 46.00 | -1.36 | -2.87% | 46.00 | 47.33 | 16008 | 7426.33 | 1.80% |
| 2024-04-03 | 49.07 | 47.36 | -2.44 | -4.90% | 47.23 | 49.50 | 28188 | 13488.96 | 3.17% |
| 2024-04-02 | 51.65 | 49.80 | 0.13 | 0.26% | 49.68 | 52.00 | 35049 | 17764.07 | 3.95% |
| 2024-04-01 | 48.48 | 49.67 | 1.19 | 2.45% | 48.00 | 49.93 | 16671 | 8211.19 | 1.88% |
| 2024-03-29 | 47.37 | 48.48 | 0.93 | 1.96% | 47.37 | 49.86 | 21849 | 10641.28 | 2.46% |
| 2024-03-28 | 47.30 | 47.55 | 0.27 | 0.57% | 47.04 | 48.70 | 18651 | 8962.08 | 2.10% |
| 2024-03-27 | 50.70 | 47.28 | -3.50 | -6.89% | 47.20 | 50.90 | 23864 | 11616.30 | 2.69% |
| 2024-03-26 | 50.41 | 50.78 | 0.51 | 1.01% | 49.26 | 51.09 | 24458 | 12276.88 | 2.75% |
| 2024-03-25 | 52.48 | 50.27 | -2.12 | -4.05% | 50.19 | 52.51 | 21491 | 11055.52 | 2.42% |
| 2024-03-22 | 53.90 | 52.39 | -1.81 | -3.34% | 51.84 | 53.90 | 27716 | 14561.60 | 3.12% |
| 2024-03-21 | 53.38 | 54.20 | 0.80 | 1.50% | 52.19 | 54.70 | 36587 | 19579.17 | 4.12% |
| 2024-03-20 | 53.70 | 53.40 | -0.17 | -0.32% | 52.80 | 53.98 | 21494 | 11462.56 | 2.42% |
| 2024-03-19 | 54.58 | 53.57 | -1.81 | -3.27% | 53.36 | 55.98 | 29436 | 15986.79 | 3.31% |
| 2024-03-18 | 55.00 | 55.38 | -0.49 | -0.88% | 54.54 | 56.49 | 37598 | 20728.66 | 4.23% |
| 2024-03-15 | 57.70 | 55.87 | -0.40 | -0.71% | 55.57 | 60.00 | 58294 | 33593.39 | 6.56% |
| 2024-03-14 | 54.81 | 56.27 | 1.24 | 2.25% | 53.41 | 56.28 | 37189 | 20345.49 | 4.19% |
| 2024-03-13 | 52.69 | 55.03 | 1.86 | 3.50% | 52.10 | 56.55 | 60019 | 32837.36 | 6.76% |
| 2024-03-12 | 52.79 | 53.17 | 0.38 | 0.72% | 52.49 | 56.70 | 59834 | 32399.65 | 6.74% |
| 2024-03-11 | 49.69 | 52.79 | 4.59 | 9.52% | 48.55 | 52.90 | 69780 | 35521.13 | 7.86% |
| 2024-03-08 | 46.00 | 48.20 | 2.22 | 4.83% | 46.00 | 48.45 | 48499 | 23117.49 | 5.46% |
| 2024-03-07 | 47.03 | 45.98 | -2.91 | -5.95% | 45.73 | 47.93 | 53808 | 25197.94 | 6.06% |
| 2024-03-06 | 43.06 | 48.89 | 5.39 | 12.39% | 43.06 | 50.52 | 87105 | 41214.74 | 9.81% |
| 2024-03-05 | 44.53 | 43.50 | -0.76 | -1.72% | 43.09 | 44.59 | 16577 | 7238.88 | 1.87% |
| 2024-03-04 | 45.00 | 44.26 | -0.59 | -1.32% | 44.12 | 45.58 | 18079 | 8059.54 | 2.04% |
| 2024-03-01 | 43.98 | 44.85 | 0.90 | 2.05% | 43.80 | 45.19 | 18355 | 8197.25 | 2.07% |
| 2024-02-29 | 42.63 | 43.95 | 1.05 | 2.45% | 42.11 | 43.96 | 20061 | 8721.69 | 2.26% |
| 2024-02-28 | 46.10 | 42.90 | -3.08 | -6.70% | 42.89 | 47.00 | 33472 | 15193.28 | 3.77% |
| 2024-02-27 | 44.07 | 45.98 | 1.83 | 4.14% | 43.56 | 45.98 | 22808 | 10230.89 | 2.57% |
| 2024-02-26 | 43.25 | 44.15 | 0.65 | 1.49% | 43.22 | 44.66 | 19244 | 8472.62 | 2.17% |
| 2024-02-23 | 43.17 | 43.50 | 0.53 | 1.23% | 42.88 | 44.66 | 29682 | 12960.69 | 3.34% |
| 2024-02-22 | 42.00 | 42.97 | 0.87 | 2.07% | 42.00 | 43.10 | 20624 | 8813.55 | 2.32% |
| 2024-02-21 | 41.00 | 42.10 | 0.40 | 0.96% | 40.50 | 43.48 | 24526 | 10443.70 | 2.76% |
| 2024-02-20 | 41.58 | 41.70 | 0.07 | 0.17% | 40.70 | 41.98 | 18719 | 7705.98 | 2.11% |
| 2024-02-19 | 43.19 | 41.63 | -0.76 | -1.79% | 40.90 | 43.41 | 24286 | 10154.14 | 2.73% |
| 2024-02-08 | 39.20 | 42.39 | 3.33 | 8.53% | 38.88 | 43.21 | 35161 | 14684.04 | 3.96% |
| 2024-02-07 | 39.02 | 39.06 | 0.66 | 1.72% | 38.03 | 40.35 | 34336 | 13460.38 | 3.87% |
| 2024-02-06 | 34.31 | 38.40 | 3.84 | 11.11% | 33.82 | 38.99 | 43230 | 15863.13 | 4.87% |
| 2024-02-05 | 37.70 | 34.56 | -3.64 | -9.53% | 33.77 | 38.15 | 33884 | 12053.89 | 3.82% |
| 2024-02-02 | 40.92 | 38.20 | -2.71 | -6.62% | 36.53 | 41.30 | 28954 | 11279.32 | 3.26% |
| 2024-02-01 | 42.14 | 40.91 | -1.04 | -2.48% | 40.70 | 42.38 | 18666 | 7729.95 | 2.10% |
| 2024-01-31 | 44.37 | 41.95 | -2.46 | -5.54% | 41.90 | 44.77 | 19895 | 8579.57 | 2.24% |