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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 47.55 | 48.06 | 0.52 | 1.09% | 47.00 | 48.29 | 13725 | 6515.94 | 6.24% |
| 2024-05-16 | 47.79 | 47.54 | -1.39 | -2.84% | 47.36 | 48.92 | 18385 | 8828.09 | 8.36% |
| 2024-05-15 | 51.15 | 48.93 | -0.78 | -1.57% | 48.84 | 51.68 | 22086 | 11172.68 | 10.04% |
| 2024-05-14 | 48.62 | 49.71 | 0.77 | 1.57% | 48.60 | 49.87 | 13894 | 6840.14 | 6.32% |
| 2024-05-13 | 50.00 | 48.94 | -1.68 | -3.32% | 48.50 | 50.11 | 15164 | 7466.98 | 6.89% |
| 2024-05-10 | 50.18 | 50.62 | 0.61 | 1.22% | 48.96 | 50.90 | 20116 | 10076.71 | 9.14% |
| 2024-05-09 | 49.67 | 50.01 | 0.45 | 0.91% | 49.59 | 50.55 | 12935 | 6468.64 | 5.88% |
| 2024-05-08 | 50.42 | 49.56 | -1.24 | -2.44% | 49.20 | 50.50 | 13963 | 6942.91 | 6.35% |
| 2024-05-07 | 50.40 | 50.80 | -0.10 | -0.20% | 49.94 | 51.22 | 19865 | 10050.65 | 9.03% |
| 2024-05-06 | 51.90 | 50.90 | -0.10 | -0.20% | 50.80 | 52.19 | 20739 | 10641.78 | 9.43% |
| 2024-04-30 | 51.48 | 51.00 | -1.40 | -2.67% | 50.90 | 52.99 | 29672 | 15336.33 | 13.49% |
| 2024-04-29 | 50.14 | 52.40 | 0.92 | 1.79% | 50.00 | 55.29 | 49015 | 25857.19 | 22.28% |
| 2024-04-26 | 48.00 | 51.48 | 5.68 | 12.40% | 46.73 | 52.42 | 47161 | 23324.44 | 21.44% |
| 2024-04-25 | 46.00 | 45.80 | -0.38 | -0.82% | 45.60 | 46.60 | 11756 | 5413.54 | 5.34% |
| 2024-04-24 | 45.03 | 46.18 | 0.92 | 2.03% | 44.90 | 46.28 | 15130 | 6920.70 | 6.88% |
| 2024-04-23 | 44.40 | 45.26 | 1.08 | 2.44% | 44.40 | 45.30 | 11612 | 5228.08 | 5.28% |
| 2024-04-22 | 44.70 | 44.18 | -0.98 | -2.17% | 43.48 | 45.19 | 11221 | 4975.12 | 5.10% |
| 2024-04-19 | 45.64 | 45.16 | -1.08 | -2.34% | 44.77 | 46.48 | 15632 | 7109.73 | 7.11% |
| 2024-04-18 | 46.80 | 46.24 | -0.68 | -1.45% | 45.55 | 47.80 | 16507 | 7693.42 | 7.50% |
| 2024-04-17 | 45.30 | 46.92 | 2.71 | 6.13% | 45.00 | 47.40 | 19358 | 8979.53 | 8.80% |
| 2024-04-16 | 51.00 | 44.21 | -7.54 | -14.57% | 43.28 | 51.35 | 26843 | 12670.19 | 12.20% |
| 2024-04-15 | 50.01 | 51.75 | 0.81 | 1.59% | 49.00 | 52.65 | 17200 | 8827.40 | 7.82% |
| 2024-04-12 | 52.20 | 50.94 | -0.36 | -0.70% | 50.81 | 52.20 | 10923 | 5620.88 | 4.97% |
| 2024-04-11 | 50.81 | 51.30 | 0.40 | 0.79% | 50.61 | 51.50 | 12036 | 6153.49 | 5.47% |
| 2024-04-10 | 52.98 | 50.90 | -2.30 | -4.32% | 50.62 | 53.50 | 14556 | 7544.56 | 6.62% |
| 2024-04-09 | 52.82 | 53.20 | 0.20 | 0.38% | 52.80 | 53.95 | 13810 | 7349.89 | 6.28% |
| 2024-04-08 | 52.10 | 53.00 | 0.65 | 1.24% | 51.17 | 53.00 | 14556 | 7623.00 | 6.62% |
| 2024-04-03 | 53.99 | 52.35 | -1.79 | -3.31% | 51.60 | 54.29 | 17772 | 9329.95 | 8.08% |
| 2024-04-02 | 56.63 | 54.14 | -2.48 | -4.38% | 53.90 | 56.68 | 18604 | 10220.05 | 8.46% |
| 2024-04-01 | 56.08 | 56.62 | 0.51 | 0.91% | 55.62 | 56.98 | 16083 | 9058.46 | 7.31% |
| 2024-03-29 | 56.59 | 56.11 | 0.56 | 1.01% | 56.10 | 57.41 | 21950 | 12441.71 | 9.98% |
| 2024-03-28 | 54.00 | 55.55 | 1.89 | 3.52% | 53.60 | 55.55 | 19629 | 10779.45 | 8.92% |
| 2024-03-27 | 55.10 | 53.66 | -1.34 | -2.44% | 53.42 | 55.55 | 16824 | 9136.41 | 7.65% |
| 2024-03-26 | 57.02 | 55.00 | -2.23 | -3.90% | 54.45 | 57.60 | 24587 | 13692.76 | 11.18% |
| 2024-03-25 | 59.80 | 57.23 | -3.57 | -5.87% | 57.18 | 61.20 | 28079 | 16575.97 | 12.76% |
| 2024-03-22 | 63.80 | 60.80 | -3.44 | -5.35% | 60.36 | 63.96 | 37662 | 23270.00 | 17.12% |
| 2024-03-21 | 62.63 | 64.24 | 1.15 | 1.82% | 62.62 | 64.99 | 40614 | 25999.87 | 18.46% |
| 2024-03-20 | 63.24 | 63.09 | -0.78 | -1.22% | 62.62 | 63.88 | 35957 | 22716.51 | 16.34% |
| 2024-03-19 | 61.61 | 63.87 | 1.65 | 2.65% | 61.61 | 69.00 | 66590 | 43097.25 | 30.27% |
| 2024-03-18 | 60.92 | 62.22 | 1.00 | 1.63% | 60.92 | 62.62 | 35676 | 22101.85 | 16.22% |
| 2024-03-15 | 59.00 | 61.22 | 1.83 | 3.08% | 58.60 | 61.50 | 27996 | 16923.18 | 12.73% |
| 2024-03-14 | 60.96 | 59.39 | -1.73 | -2.83% | 58.64 | 61.88 | 27935 | 16842.46 | 12.70% |
| 2024-03-13 | 62.01 | 61.12 | -1.22 | -1.96% | 60.52 | 62.46 | 35395 | 21796.69 | 16.09% |
| 2024-03-12 | 59.72 | 62.34 | 2.68 | 4.49% | 59.20 | 62.88 | 47102 | 28912.01 | 21.41% |
| 2024-03-11 | 59.00 | 59.66 | 0.17 | 0.29% | 57.88 | 59.67 | 27880 | 16390.12 | 12.67% |
| 2024-03-08 | 60.30 | 59.49 | -1.11 | -1.83% | 58.05 | 60.97 | 34931 | 20662.23 | 15.88% |
| 2024-03-07 | 61.76 | 60.60 | -2.06 | -3.29% | 60.60 | 63.30 | 41537 | 25819.66 | 18.88% |
| 2024-03-06 | 61.00 | 62.66 | 2.67 | 4.45% | 61.00 | 63.50 | 51552 | 32202.98 | 23.43% |
| 2024-03-05 | 59.70 | 59.99 | -0.24 | -0.40% | 59.56 | 61.26 | 33030 | 19935.68 | 15.01% |
| 2024-03-04 | 62.13 | 60.23 | -2.50 | -3.99% | 59.60 | 62.56 | 45576 | 27584.67 | 20.72% |
| 2024-03-01 | 63.46 | 62.73 | -1.54 | -2.40% | 62.36 | 64.69 | 48133 | 30356.80 | 21.88% |
| 2024-02-29 | 60.23 | 64.27 | 1.73 | 2.77% | 60.19 | 64.44 | 63775 | 39949.57 | 28.99% |
| 2024-02-28 | 65.40 | 62.54 | -2.57 | -3.95% | 61.85 | 69.67 | 99131 | 65850.92 | 45.06% |
| 2024-02-27 | 62.00 | 65.11 | 2.10 | 3.33% | 61.20 | 65.35 | 66890 | 42404.02 | 30.40% |
| 2024-02-26 | 63.50 | 63.01 | -1.51 | -2.34% | 62.90 | 66.33 | 70842 | 45521.89 | 32.20% |
| 2024-02-23 | 62.40 | 64.52 | 2.07 | 3.31% | 61.33 | 64.66 | 78769 | 49761.32 | 35.80% |
| 2024-02-22 | 58.28 | 62.45 | 2.61 | 4.36% | 58.28 | 62.95 | 69945 | 42756.00 | 31.79% |
| 2024-02-21 | 59.70 | 59.84 | -1.98 | -3.20% | 59.06 | 64.55 | 76763 | 47358.60 | 34.89% |
| 2024-02-20 | 59.30 | 61.82 | 1.25 | 2.06% | 58.29 | 65.16 | 73857 | 45115.14 | 33.57% |
| 2024-02-19 | 58.12 | 60.57 | 3.46 | 6.06% | 57.18 | 60.75 | 65093 | 38735.32 | 29.59% |