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 | 50.17 | 53.00 | 2.50 | 4.95% | 49.80 | 53.40 | 23177 | 12027.16 | 20.37% |
| 2024-05-16 | 49.09 | 50.50 | 1.12 | 2.27% | 49.09 | 50.88 | 12259 | 6146.40 | 10.77% |
| 2024-05-15 | 48.37 | 49.38 | 0.62 | 1.27% | 48.37 | 50.39 | 9025 | 4479.80 | 7.93% |
| 2024-05-14 | 47.89 | 48.76 | 1.38 | 2.91% | 47.89 | 49.00 | 6699 | 3259.64 | 5.89% |
| 2024-05-13 | 48.48 | 47.38 | -1.75 | -3.56% | 46.90 | 48.69 | 7196 | 3424.95 | 6.32% |
| 2024-05-10 | 50.40 | 49.13 | -1.06 | -2.11% | 48.69 | 50.40 | 8316 | 4102.63 | 7.31% |
| 2024-05-09 | 49.50 | 50.19 | 1.00 | 2.03% | 49.49 | 50.45 | 10155 | 5092.54 | 8.92% |
| 2024-05-08 | 50.50 | 49.19 | -1.30 | -2.57% | 48.95 | 50.56 | 8762 | 4339.14 | 7.70% |
| 2024-05-07 | 50.55 | 50.49 | 0.29 | 0.58% | 49.84 | 50.55 | 10314 | 5177.15 | 9.06% |
| 2024-05-06 | 49.28 | 50.20 | 1.52 | 3.12% | 49.28 | 50.36 | 11527 | 5741.93 | 10.13% |
| 2024-04-30 | 49.99 | 48.68 | -1.30 | -2.60% | 48.50 | 50.39 | 9086 | 4462.93 | 7.99% |
| 2024-04-29 | 48.88 | 49.98 | 1.06 | 2.17% | 48.70 | 49.98 | 12725 | 6304.14 | 11.18% |
| 2024-04-26 | 48.08 | 48.92 | 1.38 | 2.90% | 48.08 | 49.50 | 13880 | 6783.32 | 12.20% |
| 2024-04-25 | 48.95 | 47.54 | -1.44 | -2.94% | 47.29 | 49.26 | 13670 | 6604.09 | 12.01% |
| 2024-04-24 | 47.94 | 48.98 | 1.24 | 2.60% | 47.58 | 48.98 | 10309 | 4996.58 | 9.06% |
| 2024-04-23 | 47.57 | 47.74 | -0.06 | -0.13% | 47.02 | 48.28 | 8550 | 4077.37 | 7.51% |
| 2024-04-22 | 47.00 | 47.80 | -0.25 | -0.52% | 45.52 | 49.12 | 10959 | 5179.60 | 9.63% |
| 2024-04-19 | 48.77 | 48.05 | -0.72 | -1.48% | 47.88 | 49.57 | 16007 | 7809.54 | 14.07% |
| 2024-04-18 | 46.90 | 48.77 | 1.67 | 3.55% | 46.90 | 50.42 | 23493 | 11607.53 | 20.65% |
| 2024-04-17 | 44.12 | 47.10 | 3.56 | 8.18% | 44.12 | 47.21 | 14564 | 6729.34 | 12.80% |
| 2024-04-16 | 46.60 | 43.54 | -3.46 | -7.36% | 41.57 | 46.80 | 14585 | 6396.39 | 12.82% |
| 2024-04-15 | 50.10 | 47.00 | -3.52 | -6.97% | 46.02 | 53.48 | 18759 | 9215.82 | 16.49% |
| 2024-04-12 | 49.19 | 50.52 | 1.61 | 3.29% | 49.19 | 51.98 | 18484 | 9416.89 | 16.24% |
| 2024-04-11 | 49.01 | 48.91 | -0.79 | -1.59% | 48.52 | 50.38 | 9043 | 4460.17 | 7.95% |
| 2024-04-10 | 49.95 | 49.70 | -0.42 | -0.84% | 48.68 | 50.82 | 9601 | 4778.23 | 8.44% |
| 2024-04-09 | 48.96 | 50.12 | 1.30 | 2.66% | 48.33 | 50.33 | 8511 | 4222.68 | 7.48% |
| 2024-04-08 | 50.18 | 48.82 | -1.27 | -2.54% | 48.61 | 50.40 | 7384 | 3642.57 | 6.49% |
| 2024-04-03 | 51.67 | 50.09 | -1.56 | -3.02% | 49.21 | 51.70 | 9427 | 4727.87 | 8.28% |
| 2024-04-02 | 53.03 | 51.65 | -1.57 | -2.95% | 51.21 | 53.38 | 10969 | 5691.99 | 9.64% |
| 2024-04-01 | 52.74 | 53.22 | 0.37 | 0.70% | 52.49 | 53.40 | 12488 | 6622.27 | 10.98% |
| 2024-03-29 | 52.43 | 52.85 | 0.44 | 0.84% | 50.90 | 53.14 | 11078 | 5756.40 | 9.74% |
| 2024-03-28 | 50.21 | 52.41 | 2.02 | 4.01% | 50.21 | 53.28 | 11890 | 6182.05 | 10.45% |
| 2024-03-27 | 53.44 | 50.39 | -3.15 | -5.88% | 50.30 | 54.50 | 12681 | 6626.50 | 11.14% |
| 2024-03-26 | 52.70 | 53.54 | 1.21 | 2.31% | 52.20 | 53.87 | 12188 | 6483.73 | 10.71% |
| 2024-03-25 | 56.32 | 52.33 | -4.27 | -7.54% | 52.00 | 56.35 | 16796 | 9083.03 | 14.76% |
| 2024-03-22 | 56.69 | 56.60 | 0.04 | 0.07% | 55.89 | 57.39 | 12579 | 7125.81 | 11.05% |
| 2024-03-21 | 58.22 | 56.56 | -1.60 | -2.75% | 56.10 | 58.84 | 14923 | 8561.44 | 13.11% |
| 2024-03-20 | 58.05 | 58.16 | -0.39 | -0.67% | 57.69 | 58.47 | 14489 | 8400.95 | 12.73% |
| 2024-03-19 | 59.01 | 58.55 | -0.70 | -1.18% | 58.35 | 59.67 | 20034 | 11777.54 | 17.61% |
| 2024-03-18 | 59.76 | 59.25 | 0.73 | 1.25% | 58.07 | 60.12 | 24572 | 14501.92 | 21.59% |
| 2024-03-15 | 56.37 | 58.52 | 1.83 | 3.23% | 55.58 | 58.60 | 21409 | 12279.92 | 18.81% |
| 2024-03-14 | 57.80 | 56.69 | -2.00 | -3.41% | 55.50 | 58.20 | 26130 | 14818.57 | 22.96% |
| 2024-03-13 | 58.44 | 58.69 | -1.75 | -2.90% | 57.11 | 59.57 | 37281 | 21692.26 | 32.76% |
| 2024-03-12 | 56.18 | 60.44 | 3.84 | 6.78% | 56.18 | 66.99 | 51608 | 31603.24 | 45.35% |
| 2024-03-11 | 53.80 | 56.60 | 2.43 | 4.49% | 52.25 | 56.73 | 29879 | 16366.99 | 26.26% |
| 2024-03-08 | 54.31 | 54.17 | -0.98 | -1.78% | 53.03 | 54.99 | 22398 | 12064.84 | 19.68% |
| 2024-03-07 | 57.50 | 55.15 | -3.45 | -5.89% | 54.63 | 57.60 | 36620 | 20640.83 | 32.18% |
| 2024-03-06 | 54.00 | 58.60 | 4.09 | 7.50% | 53.07 | 62.47 | 54588 | 31372.00 | 47.97% |
| 2024-03-05 | 51.37 | 54.51 | 2.08 | 3.97% | 49.88 | 54.51 | 38302 | 20146.17 | 33.66% |
| 2024-03-04 | 51.88 | 52.43 | 1.45 | 2.84% | 51.40 | 53.98 | 26624 | 13981.92 | 23.40% |
| 2024-03-01 | 49.42 | 50.98 | 1.31 | 2.64% | 49.42 | 52.00 | 22997 | 11720.25 | 20.21% |
| 2024-02-29 | 47.00 | 49.67 | 1.69 | 3.52% | 47.00 | 50.11 | 26118 | 12801.47 | 22.95% |
| 2024-02-28 | 54.00 | 47.98 | -6.93 | -12.62% | 47.90 | 54.70 | 38740 | 20087.14 | 34.05% |
| 2024-02-27 | 51.75 | 54.91 | 2.02 | 3.82% | 51.10 | 55.09 | 38751 | 20720.26 | 34.06% |
| 2024-02-26 | 52.00 | 52.89 | 0.89 | 1.71% | 50.00 | 54.60 | 39335 | 20623.36 | 34.57% |
| 2024-02-23 | 49.20 | 52.00 | 2.80 | 5.69% | 48.00 | 52.00 | 33894 | 16988.99 | 29.79% |
| 2024-02-22 | 45.44 | 49.20 | 3.27 | 7.12% | 45.44 | 49.60 | 29956 | 14299.07 | 26.33% |
| 2024-02-21 | 46.50 | 45.93 | -0.57 | -1.23% | 45.25 | 47.95 | 25370 | 11855.97 | 22.30% |
| 2024-02-20 | 45.00 | 46.50 | 1.40 | 3.10% | 44.11 | 47.30 | 26375 | 12155.17 | 23.18% |
| 2024-02-19 | 43.05 | 45.10 | 2.10 | 4.88% | 42.38 | 45.29 | 27370 | 12067.91 | 24.05% |