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 | 48.09 | 51.10 | 3.51 | 7.38% | 47.89 | 51.45 | 26230 | 13220.80 | 23.64% |
| 2024-05-16 | 46.70 | 47.59 | 1.24 | 2.68% | 46.70 | 48.20 | 10211 | 4864.24 | 9.20% |
| 2024-05-15 | 47.00 | 46.35 | -0.86 | -1.82% | 46.28 | 47.78 | 8630 | 4044.48 | 7.78% |
| 2024-05-14 | 46.09 | 47.21 | 1.28 | 2.79% | 46.04 | 47.99 | 9469 | 4445.09 | 8.53% |
| 2024-05-13 | 47.86 | 45.93 | -2.67 | -5.49% | 45.66 | 48.50 | 10396 | 4825.51 | 9.37% |
| 2024-05-10 | 50.10 | 48.60 | -1.85 | -3.67% | 48.50 | 50.65 | 12264 | 6028.16 | 11.05% |
| 2024-05-09 | 48.19 | 50.45 | 2.34 | 4.86% | 48.01 | 51.15 | 18583 | 9305.16 | 16.75% |
| 2024-05-08 | 49.74 | 48.11 | -1.90 | -3.80% | 47.73 | 49.76 | 11181 | 5422.07 | 10.08% |
| 2024-05-07 | 49.49 | 50.01 | 0.26 | 0.52% | 49.35 | 50.18 | 10557 | 5262.77 | 9.51% |
| 2024-05-06 | 49.70 | 49.75 | 0.88 | 1.80% | 49.20 | 49.90 | 11059 | 5481.74 | 9.97% |
| 2024-04-30 | 50.60 | 48.87 | -1.68 | -3.32% | 48.33 | 50.60 | 12809 | 6300.37 | 11.54% |
| 2024-04-29 | 49.96 | 50.55 | 0.66 | 1.32% | 49.08 | 51.01 | 14912 | 7533.78 | 13.44% |
| 2024-04-26 | 48.40 | 49.89 | -1.13 | -2.21% | 48.01 | 50.18 | 22805 | 11208.10 | 20.55% |
| 2024-04-25 | 49.74 | 51.02 | 1.92 | 3.91% | 49.20 | 51.88 | 19244 | 9727.80 | 17.34% |
| 2024-04-24 | 48.20 | 49.10 | 1.25 | 2.61% | 47.90 | 49.10 | 10136 | 4939.22 | 9.14% |
| 2024-04-23 | 48.48 | 47.85 | -0.72 | -1.48% | 47.21 | 48.73 | 9380 | 4506.24 | 8.45% |
| 2024-04-22 | 47.30 | 48.57 | 1.07 | 2.25% | 45.02 | 48.88 | 11553 | 5475.36 | 10.41% |
| 2024-04-19 | 46.70 | 47.50 | 0.00 | 0.00% | 46.70 | 48.68 | 11826 | 5628.68 | 10.66% |
| 2024-04-18 | 46.94 | 47.50 | 0.23 | 0.49% | 46.50 | 48.33 | 14162 | 6720.98 | 12.76% |
| 2024-04-17 | 44.51 | 47.27 | 3.85 | 8.87% | 44.51 | 47.42 | 18189 | 8410.33 | 16.39% |
| 2024-04-16 | 49.00 | 43.42 | -7.23 | -14.27% | 43.18 | 49.00 | 19869 | 8921.31 | 17.91% |
| 2024-04-15 | 50.81 | 50.65 | 0.56 | 1.12% | 49.94 | 52.39 | 18880 | 9651.84 | 17.02% |
| 2024-04-12 | 50.04 | 50.09 | 0.61 | 1.23% | 49.61 | 52.19 | 14460 | 7320.25 | 13.03% |
| 2024-04-11 | 49.26 | 49.48 | -0.09 | -0.18% | 49.19 | 50.26 | 8641 | 4303.79 | 7.79% |
| 2024-04-10 | 51.56 | 49.57 | -2.02 | -3.92% | 48.80 | 51.92 | 11671 | 5842.92 | 10.52% |
| 2024-04-09 | 50.70 | 51.59 | 0.78 | 1.54% | 50.70 | 51.90 | 8690 | 4471.23 | 7.83% |
| 2024-04-08 | 52.50 | 50.81 | -1.90 | -3.60% | 50.81 | 52.76 | 10659 | 5500.25 | 9.61% |
| 2024-04-03 | 54.98 | 52.71 | -2.32 | -4.22% | 52.69 | 55.41 | 13635 | 7273.54 | 12.29% |
| 2024-04-02 | 56.41 | 55.03 | -1.69 | -2.98% | 54.26 | 56.49 | 15469 | 8519.10 | 13.94% |
| 2024-04-01 | 56.13 | 56.72 | 0.57 | 1.02% | 55.50 | 57.58 | 16840 | 9530.98 | 15.18% |
| 2024-03-29 | 54.08 | 56.15 | 1.73 | 3.18% | 53.64 | 56.98 | 19685 | 10892.34 | 17.74% |
| 2024-03-28 | 52.50 | 54.42 | 1.63 | 3.09% | 52.39 | 55.00 | 17931 | 9678.94 | 16.16% |
| 2024-03-27 | 56.55 | 52.79 | -3.61 | -6.40% | 52.79 | 56.88 | 19651 | 10642.73 | 17.71% |
| 2024-03-26 | 56.86 | 56.40 | -0.74 | -1.30% | 54.56 | 57.88 | 22601 | 12687.18 | 20.37% |
| 2024-03-25 | 60.20 | 57.14 | -5.05 | -8.12% | 57.00 | 60.59 | 32050 | 18755.57 | 28.89% |
| 2024-03-22 | 62.88 | 62.19 | -1.71 | -2.68% | 62.03 | 65.43 | 35351 | 22577.08 | 31.86% |
| 2024-03-21 | 63.54 | 63.90 | 2.15 | 3.48% | 62.51 | 65.46 | 42049 | 26962.69 | 37.90% |
| 2024-03-20 | 61.60 | 61.75 | -0.71 | -1.14% | 61.03 | 62.80 | 25285 | 15622.66 | 22.79% |
| 2024-03-19 | 62.21 | 62.46 | 0.47 | 0.76% | 61.20 | 63.33 | 35635 | 22192.08 | 32.12% |
| 2024-03-18 | 58.44 | 61.99 | 4.49 | 7.81% | 58.44 | 63.15 | 45992 | 28232.47 | 41.45% |
| 2024-03-15 | 57.69 | 57.50 | -0.19 | -0.33% | 56.18 | 57.87 | 21674 | 12372.61 | 19.53% |
| 2024-03-14 | 59.11 | 57.69 | -2.32 | -3.87% | 56.85 | 59.20 | 28890 | 16709.21 | 26.04% |
| 2024-03-13 | 59.62 | 60.01 | -0.79 | -1.30% | 58.90 | 62.18 | 33852 | 20514.65 | 30.51% |
| 2024-03-12 | 61.50 | 60.80 | 1.20 | 2.01% | 59.61 | 62.20 | 33098 | 20185.01 | 29.83% |
| 2024-03-11 | 60.77 | 59.60 | 0.60 | 1.02% | 58.68 | 61.70 | 28227 | 16856.25 | 25.44% |
| 2024-03-08 | 57.60 | 59.00 | 1.81 | 3.16% | 57.51 | 60.58 | 32531 | 19273.79 | 29.32% |
| 2024-03-07 | 59.25 | 57.19 | -2.62 | -4.38% | 56.50 | 60.81 | 35334 | 20615.27 | 31.85% |
| 2024-03-06 | 58.00 | 59.81 | -0.29 | -0.48% | 56.02 | 62.31 | 44459 | 26211.05 | 40.07% |
| 2024-03-05 | 55.00 | 60.10 | 4.32 | 7.74% | 55.00 | 62.44 | 57042 | 33897.25 | 51.41% |
| 2024-03-04 | 57.99 | 55.78 | -2.21 | -3.81% | 53.63 | 57.99 | 35190 | 19548.20 | 31.72% |
| 2024-03-01 | 59.26 | 57.99 | -1.57 | -2.64% | 56.61 | 59.55 | 46518 | 26841.14 | 41.93% |
| 2024-02-29 | 56.65 | 59.56 | 2.91 | 5.14% | 56.65 | 61.77 | 51773 | 30776.09 | 46.66% |
| 2024-02-28 | 63.09 | 56.65 | -9.07 | -13.80% | 56.00 | 67.72 | 72167 | 44938.22 | 65.04% |
| 2024-02-27 | 54.69 | 65.72 | 10.95 | 19.99% | 54.25 | 65.72 | 54133 | 32494.38 | 48.79% |
| 2024-02-26 | 55.50 | 54.77 | -0.71 | -1.28% | 53.61 | 56.68 | 41652 | 22937.60 | 37.54% |
| 2024-02-23 | 53.02 | 55.48 | 2.19 | 4.11% | 52.31 | 57.49 | 50792 | 27903.22 | 45.78% |
| 2024-02-22 | 51.60 | 53.29 | 0.67 | 1.27% | 50.70 | 54.17 | 46956 | 24623.23 | 42.32% |
| 2024-02-21 | 48.80 | 52.62 | 1.75 | 3.44% | 48.33 | 53.34 | 52236 | 26826.48 | 47.08% |
| 2024-02-20 | 49.88 | 50.87 | -0.21 | -0.41% | 47.47 | 52.69 | 51405 | 25655.73 | 46.33% |
| 2024-02-19 | 42.99 | 51.08 | 8.51 | 19.99% | 42.58 | 51.08 | 58032 | 27045.15 | 52.30% |