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 | 48.16 | 49.28 | 0.88 | 1.82% | 48.02 | 49.48 | 22268 | 10901.73 | 9.97% |
| 2024-05-16 | 48.00 | 48.40 | 0.89 | 1.87% | 47.55 | 49.10 | 20193 | 9777.40 | 9.04% |
| 2024-05-15 | 48.09 | 47.51 | -0.62 | -1.29% | 46.30 | 49.00 | 16911 | 8096.69 | 7.57% |
| 2024-05-14 | 47.81 | 48.13 | 0.21 | 0.44% | 47.50 | 48.80 | 14479 | 6967.08 | 6.48% |
| 2024-05-13 | 50.10 | 47.92 | -3.88 | -7.49% | 47.50 | 50.16 | 35759 | 17385.07 | 16.01% |
| 2024-05-10 | 52.45 | 51.80 | -1.26 | -2.37% | 51.49 | 53.97 | 35201 | 18521.42 | 15.76% |
| 2024-05-09 | 51.89 | 53.06 | 1.11 | 2.14% | 50.67 | 53.25 | 40844 | 21177.04 | 18.28% |
| 2024-05-08 | 52.89 | 51.95 | -2.10 | -3.89% | 51.32 | 53.49 | 44931 | 23483.62 | 20.11% |
| 2024-05-07 | 52.80 | 54.05 | 2.05 | 3.94% | 52.21 | 55.89 | 70508 | 38330.71 | 31.56% |
| 2024-05-06 | 50.38 | 52.00 | 1.51 | 2.99% | 50.20 | 52.00 | 39430 | 20171.34 | 17.65% |
| 2024-04-30 | 52.50 | 50.49 | -2.01 | -3.83% | 50.19 | 52.86 | 36764 | 18790.53 | 16.46% |
| 2024-04-29 | 52.48 | 52.50 | -0.79 | -1.48% | 51.53 | 53.17 | 53703 | 28078.84 | 24.04% |
| 2024-04-26 | 47.28 | 53.29 | 5.94 | 12.54% | 47.17 | 56.79 | 78169 | 41081.73 | 34.99% |
| 2024-04-25 | 47.57 | 47.35 | -2.20 | -4.44% | 46.98 | 49.00 | 35532 | 17020.14 | 15.91% |
| 2024-04-24 | 47.49 | 49.55 | 1.73 | 3.62% | 47.49 | 50.00 | 38796 | 19154.82 | 17.37% |
| 2024-04-23 | 48.71 | 47.82 | -1.63 | -3.30% | 47.50 | 51.25 | 48501 | 23767.70 | 21.71% |
| 2024-04-22 | 49.99 | 49.45 | 3.05 | 6.57% | 49.39 | 54.54 | 62904 | 32870.08 | 28.16% |
| 2024-04-19 | 44.50 | 46.40 | 1.20 | 2.65% | 43.86 | 47.30 | 29996 | 13748.38 | 13.43% |
| 2024-04-18 | 44.30 | 45.20 | 0.77 | 1.73% | 43.60 | 46.18 | 24462 | 11031.02 | 10.95% |
| 2024-04-17 | 42.19 | 44.43 | 3.42 | 8.34% | 41.00 | 44.54 | 24394 | 10581.93 | 10.92% |
| 2024-04-16 | 45.90 | 41.01 | -6.61 | -13.88% | 40.58 | 45.97 | 24215 | 10348.98 | 11.42% |
| 2024-04-15 | 46.07 | 47.62 | 0.92 | 1.97% | 44.88 | 48.45 | 22100 | 10345.19 | 10.43% |
| 2024-04-12 | 45.40 | 46.70 | 1.41 | 3.11% | 45.40 | 47.80 | 16866 | 7858.16 | 7.96% |
| 2024-04-11 | 45.22 | 45.29 | -0.51 | -1.11% | 45.00 | 46.75 | 14862 | 6836.14 | 7.01% |
| 2024-04-10 | 48.90 | 45.80 | -3.13 | -6.40% | 45.30 | 48.90 | 20034 | 9296.09 | 9.45% |
| 2024-04-09 | 48.28 | 48.93 | 0.41 | 0.85% | 48.00 | 49.16 | 14838 | 7222.76 | 7.00% |
| 2024-04-08 | 50.72 | 48.52 | -2.80 | -5.46% | 48.47 | 50.98 | 18739 | 9251.37 | 8.84% |
| 2024-04-03 | 53.43 | 51.32 | -2.49 | -4.63% | 51.28 | 53.93 | 23023 | 11988.97 | 10.86% |
| 2024-04-02 | 54.50 | 53.81 | -1.48 | -2.68% | 53.46 | 55.75 | 23596 | 12762.12 | 11.13% |
| 2024-04-01 | 54.11 | 55.29 | 0.51 | 0.93% | 54.11 | 56.00 | 31145 | 17079.35 | 14.69% |
| 2024-03-29 | 51.26 | 54.78 | 3.52 | 6.87% | 50.21 | 56.00 | 38465 | 20408.06 | 18.15% |
| 2024-03-28 | 47.99 | 51.26 | 3.56 | 7.46% | 47.99 | 52.37 | 35826 | 18130.14 | 16.90% |
| 2024-03-27 | 52.00 | 47.70 | -5.10 | -9.66% | 47.70 | 52.18 | 30934 | 15282.67 | 14.60% |
| 2024-03-26 | 52.97 | 52.80 | -1.55 | -2.85% | 52.77 | 55.80 | 30405 | 16293.18 | 14.35% |
| 2024-03-25 | 56.60 | 54.35 | -2.25 | -3.98% | 54.35 | 59.99 | 50490 | 28834.83 | 23.82% |
| 2024-03-22 | 53.43 | 56.60 | 2.83 | 5.26% | 52.52 | 56.79 | 51229 | 28323.98 | 24.17% |
| 2024-03-21 | 54.00 | 53.77 | -1.45 | -2.63% | 52.81 | 54.80 | 34885 | 18737.02 | 16.46% |
| 2024-03-20 | 53.78 | 55.22 | 0.80 | 1.47% | 53.41 | 57.42 | 54406 | 30203.08 | 25.67% |
| 2024-03-19 | 52.70 | 54.42 | 2.56 | 4.94% | 50.88 | 57.51 | 60057 | 32564.45 | 28.34% |
| 2024-03-18 | 50.28 | 51.86 | 1.99 | 3.99% | 50.20 | 52.08 | 30438 | 15635.56 | 14.36% |
| 2024-03-15 | 48.80 | 49.87 | 1.19 | 2.44% | 48.80 | 49.99 | 21672 | 10717.90 | 10.22% |
| 2024-03-14 | 50.00 | 48.68 | -2.06 | -4.06% | 48.64 | 50.32 | 28390 | 13974.77 | 13.39% |
| 2024-03-13 | 51.02 | 50.74 | -0.65 | -1.26% | 50.34 | 51.99 | 32919 | 16834.30 | 15.53% |
| 2024-03-12 | 50.77 | 51.39 | 0.27 | 0.53% | 49.58 | 52.50 | 37434 | 19110.53 | 17.66% |
| 2024-03-11 | 50.73 | 51.12 | -1.58 | -3.00% | 49.20 | 51.24 | 43549 | 21874.85 | 20.55% |
| 2024-03-08 | 49.50 | 52.70 | 2.83 | 5.67% | 49.41 | 56.82 | 66219 | 34847.69 | 31.24% |
| 2024-03-07 | 49.00 | 49.87 | 0.55 | 1.12% | 48.46 | 51.00 | 37685 | 18747.65 | 17.78% |
| 2024-03-06 | 47.55 | 49.32 | 0.72 | 1.48% | 47.53 | 50.18 | 34055 | 16627.90 | 16.07% |
| 2024-03-05 | 47.99 | 48.60 | 0.06 | 0.12% | 47.58 | 51.48 | 46711 | 23299.01 | 22.04% |
| 2024-03-04 | 50.00 | 48.54 | -1.41 | -2.82% | 47.02 | 50.00 | 38501 | 18622.75 | 18.17% |
| 2024-03-01 | 49.85 | 49.95 | -0.90 | -1.77% | 48.60 | 50.95 | 43735 | 21797.34 | 20.63% |
| 2024-02-29 | 45.63 | 50.85 | 1.77 | 3.61% | 45.46 | 52.80 | 63298 | 31127.74 | 29.86% |
| 2024-02-28 | 53.01 | 49.08 | -1.02 | -2.04% | 48.93 | 57.30 | 96415 | 51828.40 | 45.49% |
| 2024-02-27 | 42.72 | 50.10 | 8.35 | 20.00% | 41.55 | 50.10 | 52725 | 23954.60 | 24.88% |
| 2024-02-26 | 41.00 | 41.75 | 0.20 | 0.48% | 40.65 | 42.68 | 31916 | 13293.53 | 15.06% |
| 2024-02-23 | 39.49 | 41.55 | 2.39 | 6.10% | 38.58 | 41.55 | 33949 | 13540.43 | 16.02% |
| 2024-02-22 | 36.95 | 39.16 | 2.04 | 5.50% | 36.95 | 39.38 | 32141 | 12360.17 | 15.16% |
| 2024-02-21 | 36.29 | 37.12 | 0.26 | 0.71% | 36.20 | 38.55 | 26737 | 10021.98 | 12.61% |
| 2024-02-20 | 35.50 | 36.86 | 0.86 | 2.39% | 35.16 | 37.37 | 24230 | 8828.37 | 11.43% |
| 2024-02-19 | 34.57 | 36.00 | 1.02 | 2.92% | 34.55 | 36.61 | 27211 | 9686.00 | 12.84% |