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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 51.53 | 50.84 | -0.69 | -1.34% | 50.43 | 52.26 | 24215 | 12386.87 | 3.42% |
| 2024-05-07 | 51.92 | 51.53 | -0.02 | -0.04% | 51.15 | 51.99 | 17225 | 8884.27 | 2.43% |
| 2024-05-06 | 49.98 | 51.55 | 2.32 | 4.71% | 49.90 | 51.96 | 28547 | 14632.68 | 4.03% |
| 2024-04-30 | 49.98 | 49.23 | -0.72 | -1.44% | 49.20 | 50.27 | 18140 | 8987.73 | 2.56% |
| 2024-04-29 | 48.45 | 49.95 | 1.08 | 2.21% | 48.40 | 50.37 | 24746 | 12319.19 | 3.50% |
| 2024-04-26 | 48.11 | 48.87 | 0.19 | 0.39% | 47.83 | 49.15 | 26292 | 12760.63 | 3.71% |
| 2024-04-25 | 46.43 | 48.68 | 1.58 | 3.35% | 46.42 | 49.60 | 37781 | 18276.15 | 5.34% |
| 2024-04-24 | 48.00 | 47.10 | -4.00 | -7.83% | 45.23 | 48.00 | 53447 | 24977.12 | 7.55% |
| 2024-04-23 | 51.20 | 51.10 | 0.09 | 0.18% | 50.41 | 51.78 | 25884 | 13231.77 | 3.66% |
| 2024-04-22 | 49.60 | 51.01 | 0.69 | 1.37% | 49.60 | 51.58 | 17115 | 8692.59 | 2.42% |
| 2024-04-19 | 50.89 | 50.32 | -0.83 | -1.62% | 49.56 | 50.89 | 17849 | 8936.41 | 2.52% |
| 2024-04-18 | 50.23 | 51.15 | 0.92 | 1.83% | 49.16 | 51.98 | 26903 | 13711.55 | 3.80% |
| 2024-04-17 | 48.98 | 50.23 | 1.93 | 4.00% | 48.73 | 50.58 | 21617 | 10771.00 | 3.05% |
| 2024-04-16 | 50.65 | 48.30 | -2.66 | -5.22% | 48.25 | 50.93 | 23225 | 11412.95 | 3.28% |
| 2024-04-15 | 51.63 | 50.96 | -0.73 | -1.41% | 49.95 | 52.70 | 31053 | 15879.44 | 4.39% |
| 2024-04-12 | 53.21 | 51.69 | -1.46 | -2.75% | 51.60 | 54.09 | 30745 | 16120.37 | 4.34% |
| 2024-04-11 | 53.48 | 53.15 | -1.17 | -2.15% | 52.80 | 54.24 | 19413 | 10365.26 | 2.74% |
| 2024-04-10 | 56.28 | 54.32 | -1.74 | -3.10% | 53.80 | 56.30 | 16968 | 9303.36 | 2.40% |
| 2024-04-09 | 54.22 | 56.06 | 1.67 | 3.07% | 53.51 | 56.08 | 24720 | 13575.60 | 3.49% |
| 2024-04-08 | 56.20 | 54.39 | -2.32 | -4.09% | 54.37 | 56.50 | 23029 | 12662.49 | 3.25% |
| 2024-04-03 | 56.50 | 56.71 | 0.13 | 0.23% | 55.96 | 57.39 | 22558 | 12778.30 | 3.19% |
| 2024-04-02 | 57.64 | 56.58 | -1.36 | -2.35% | 56.27 | 57.94 | 21328 | 12110.31 | 3.01% |
| 2024-04-01 | 55.25 | 57.94 | 2.73 | 4.94% | 55.20 | 58.49 | 30987 | 17610.23 | 4.38% |
| 2024-03-29 | 54.35 | 55.21 | 0.52 | 0.95% | 53.71 | 55.28 | 20655 | 11260.31 | 2.92% |
| 2024-03-28 | 55.01 | 54.69 | 0.02 | 0.04% | 54.24 | 55.89 | 24900 | 13697.06 | 3.52% |
| 2024-03-27 | 56.48 | 54.67 | -1.54 | -2.74% | 54.67 | 57.68 | 32333 | 18169.73 | 4.57% |
| 2024-03-26 | 56.33 | 56.21 | -0.15 | -0.27% | 55.08 | 57.00 | 25044 | 14040.94 | 3.54% |
| 2024-03-25 | 57.99 | 56.36 | -2.01 | -3.44% | 56.36 | 59.18 | 24224 | 13980.17 | 3.42% |
| 2024-03-22 | 60.01 | 58.37 | -2.01 | -3.33% | 57.60 | 60.36 | 40404 | 23715.56 | 5.71% |
| 2024-03-21 | 61.50 | 60.38 | -1.00 | -1.63% | 59.61 | 63.18 | 44834 | 27373.70 | 6.33% |
| 2024-03-20 | 60.80 | 61.38 | 0.13 | 0.21% | 60.21 | 62.57 | 26783 | 16372.14 | 3.78% |
| 2024-03-19 | 62.80 | 61.25 | -1.84 | -2.92% | 61.22 | 63.10 | 28103 | 17463.48 | 3.97% |
| 2024-03-18 | 63.44 | 63.09 | -0.80 | -1.25% | 61.51 | 63.89 | 34580 | 21588.17 | 4.88% |
| 2024-03-15 | 63.10 | 63.89 | 0.37 | 0.58% | 62.50 | 65.88 | 27774 | 17707.77 | 3.92% |
| 2024-03-14 | 64.80 | 63.52 | -1.28 | -1.98% | 62.91 | 65.96 | 20948 | 13444.93 | 2.96% |
| 2024-03-13 | 64.27 | 64.80 | 0.55 | 0.86% | 63.61 | 66.10 | 21327 | 13847.91 | 3.01% |
| 2024-03-12 | 63.00 | 64.25 | 1.46 | 2.33% | 62.79 | 64.55 | 25815 | 16509.37 | 3.65% |
| 2024-03-11 | 60.46 | 62.79 | 2.45 | 4.06% | 59.61 | 62.80 | 26539 | 16268.89 | 3.75% |
| 2024-03-08 | 61.01 | 60.34 | -0.25 | -0.41% | 59.51 | 61.18 | 19486 | 11736.72 | 2.75% |
| 2024-03-07 | 63.58 | 60.59 | -3.03 | -4.76% | 60.56 | 64.22 | 25548 | 15895.42 | 3.61% |
| 2024-03-06 | 64.00 | 63.62 | -0.58 | -0.90% | 62.36 | 64.63 | 19545 | 12387.07 | 2.76% |
| 2024-03-05 | 65.99 | 64.20 | -2.45 | -3.68% | 64.00 | 66.00 | 24534 | 15860.90 | 3.47% |
| 2024-03-04 | 65.16 | 66.65 | 1.59 | 2.44% | 65.06 | 67.50 | 27804 | 18374.30 | 3.93% |
| 2024-03-01 | 65.90 | 65.06 | -0.92 | -1.39% | 63.88 | 65.98 | 24263 | 15741.06 | 3.43% |
| 2024-02-29 | 64.07 | 65.98 | 1.60 | 2.49% | 62.89 | 66.24 | 21525 | 14001.50 | 3.04% |
| 2024-02-28 | 67.46 | 64.38 | -3.09 | -4.58% | 64.28 | 70.30 | 33773 | 22799.32 | 4.77% |
| 2024-02-27 | 66.11 | 67.47 | 0.46 | 0.69% | 65.70 | 67.47 | 24743 | 16433.25 | 3.50% |
| 2024-02-26 | 64.18 | 67.01 | 2.70 | 4.20% | 64.00 | 67.65 | 32780 | 21649.54 | 4.63% |
| 2024-02-23 | 64.19 | 64.31 | 0.04 | 0.06% | 62.56 | 64.65 | 21943 | 13936.41 | 3.10% |
| 2024-02-22 | 63.50 | 64.27 | 0.13 | 0.20% | 63.00 | 64.45 | 17268 | 11008.48 | 2.44% |
| 2024-02-21 | 62.60 | 64.14 | 1.25 | 1.99% | 61.50 | 66.66 | 31177 | 19984.21 | 4.40% |
| 2024-02-20 | 63.11 | 62.89 | -0.76 | -1.19% | 61.88 | 63.82 | 19277 | 12099.08 | 2.72% |
| 2024-02-19 | 63.34 | 63.65 | 0.36 | 0.57% | 62.10 | 65.25 | 25336 | 16066.50 | 3.58% |
| 2024-02-08 | 60.61 | 63.29 | 3.12 | 5.19% | 60.21 | 65.00 | 30672 | 19405.90 | 4.33% |
| 2024-02-07 | 61.50 | 60.17 | -1.82 | -2.94% | 58.75 | 65.48 | 41098 | 25428.38 | 5.81% |
| 2024-02-06 | 54.02 | 61.99 | 7.23 | 13.20% | 52.69 | 62.55 | 36154 | 21046.31 | 5.11% |
| 2024-02-05 | 57.39 | 54.76 | -3.12 | -5.39% | 53.37 | 58.30 | 29780 | 16462.12 | 4.21% |
| 2024-02-02 | 62.56 | 57.88 | -4.50 | -7.21% | 55.38 | 62.99 | 31462 | 18674.06 | 4.44% |
| 2024-02-01 | 62.30 | 62.38 | -0.13 | -0.21% | 61.31 | 63.88 | 15968 | 10001.65 | 2.26% |
| 2024-01-31 | 65.57 | 62.51 | -3.10 | -4.72% | 62.51 | 65.93 | 21541 | 13763.32 | 3.04% |
| 2024-01-30 | 67.60 | 65.61 | -2.28 | -3.36% | 65.52 | 68.66 | 11805 | 7886.81 | 1.67% |