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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 52.95 | 52.83 | -0.19 | -0.36% | 52.60 | 53.83 | 65154 | 34550.89 | 0.49% |
| 2024-05-06 | 51.80 | 53.02 | 2.02 | 3.96% | 51.31 | 53.65 | 107686 | 56789.40 | 0.80% |
| 2024-04-30 | 51.24 | 51.00 | -0.36 | -0.70% | 50.50 | 51.50 | 46587 | 23773.18 | 0.35% |
| 2024-04-29 | 50.95 | 51.36 | 0.28 | 0.55% | 50.26 | 51.96 | 79331 | 40649.22 | 0.59% |
| 2024-04-26 | 50.25 | 51.08 | 0.54 | 1.07% | 49.77 | 51.29 | 69049 | 34960.59 | 0.51% |
| 2024-04-25 | 52.08 | 50.54 | -1.21 | -2.34% | 50.33 | 52.08 | 46493 | 23612.51 | 0.35% |
| 2024-04-24 | 50.80 | 51.75 | 0.51 | 1.00% | 50.75 | 52.49 | 62566 | 32387.55 | 0.47% |
| 2024-04-23 | 52.02 | 51.24 | -1.69 | -3.19% | 50.08 | 52.30 | 91761 | 46681.65 | 0.68% |
| 2024-04-22 | 53.78 | 52.93 | -0.57 | -1.07% | 52.70 | 54.03 | 54404 | 28932.68 | 0.41% |
| 2024-04-19 | 53.60 | 53.50 | -0.42 | -0.78% | 52.91 | 54.30 | 72850 | 38973.54 | 0.54% |
| 2024-04-18 | 54.56 | 53.92 | -0.96 | -1.75% | 53.66 | 54.99 | 84142 | 45574.01 | 0.63% |
| 2024-04-17 | 52.33 | 54.88 | 2.65 | 5.07% | 51.18 | 54.88 | 142078 | 75731.96 | 1.06% |
| 2024-04-16 | 52.89 | 52.23 | -0.77 | -1.45% | 52.00 | 53.30 | 63191 | 33182.38 | 0.47% |
| 2024-04-15 | 51.95 | 53.00 | 0.95 | 1.83% | 51.79 | 53.88 | 92354 | 49002.14 | 0.69% |
| 2024-04-12 | 52.60 | 52.05 | -0.65 | -1.23% | 51.90 | 53.35 | 83863 | 44068.52 | 0.63% |
| 2024-04-11 | 50.05 | 52.70 | 2.42 | 4.81% | 49.89 | 53.36 | 156513 | 81550.76 | 1.17% |
| 2024-04-10 | 49.80 | 50.28 | 0.59 | 1.19% | 49.80 | 51.08 | 97919 | 49405.20 | 0.73% |
| 2024-04-09 | 50.34 | 49.69 | 0.81 | 1.66% | 48.90 | 50.53 | 67291 | 33391.99 | 0.50% |
| 2024-04-08 | 50.16 | 48.88 | -1.27 | -2.53% | 48.63 | 50.39 | 105534 | 51965.13 | 0.79% |
| 2024-04-03 | 52.57 | 50.15 | -2.56 | -4.86% | 50.09 | 52.57 | 110038 | 55755.66 | 0.82% |
| 2024-04-02 | 52.80 | 52.71 | -0.12 | -0.23% | 51.98 | 52.96 | 55993 | 29402.40 | 0.42% |
| 2024-04-01 | 50.19 | 52.83 | 2.70 | 5.39% | 50.14 | 53.24 | 105102 | 54819.28 | 0.78% |
| 2024-03-29 | 50.29 | 50.13 | -0.24 | -0.48% | 49.25 | 50.92 | 94895 | 47562.39 | 0.71% |
| 2024-03-28 | 51.58 | 50.37 | -1.43 | -2.76% | 50.01 | 51.64 | 132857 | 67194.67 | 0.99% |
| 2024-03-27 | 55.22 | 51.80 | -3.45 | -6.24% | 51.65 | 55.31 | 97914 | 52171.34 | 0.73% |
| 2024-03-26 | 55.79 | 55.25 | -0.79 | -1.41% | 54.23 | 56.03 | 61034 | 33648.90 | 0.46% |
| 2024-03-25 | 54.70 | 56.04 | 2.41 | 4.49% | 54.17 | 57.50 | 119867 | 67623.04 | 0.89% |
| 2024-03-22 | 53.26 | 53.63 | -0.12 | -0.22% | 52.84 | 53.78 | 42493 | 22673.29 | 0.32% |
| 2024-03-21 | 54.59 | 53.75 | -0.92 | -1.68% | 52.30 | 54.76 | 94387 | 50382.14 | 0.70% |
| 2024-03-20 | 55.35 | 54.67 | -0.84 | -1.51% | 54.33 | 55.58 | 48486 | 26541.79 | 0.36% |
| 2024-03-19 | 56.18 | 55.51 | -0.67 | -1.19% | 55.36 | 56.25 | 67165 | 37376.19 | 0.50% |
| 2024-03-18 | 57.94 | 56.18 | -1.77 | -3.05% | 56.02 | 58.16 | 85970 | 48719.90 | 0.64% |
| 2024-03-15 | 58.00 | 57.95 | -0.25 | -0.43% | 57.11 | 58.61 | 45007 | 25972.39 | 0.34% |
| 2024-03-14 | 57.02 | 58.20 | 1.70 | 3.01% | 57.02 | 59.30 | 91167 | 53059.46 | 0.68% |
| 2024-03-13 | 56.92 | 56.50 | -0.75 | -1.31% | 56.00 | 57.99 | 67057 | 38050.95 | 0.50% |
| 2024-03-12 | 55.70 | 57.25 | 1.63 | 2.93% | 55.55 | 57.25 | 70007 | 39573.04 | 0.52% |
| 2024-03-11 | 56.62 | 55.62 | -1.00 | -1.77% | 55.21 | 56.90 | 76935 | 42864.09 | 0.57% |
| 2024-03-08 | 56.75 | 56.62 | -0.20 | -0.35% | 56.02 | 57.00 | 34509 | 19480.80 | 0.26% |
| 2024-03-07 | 57.99 | 56.82 | -0.84 | -1.46% | 56.68 | 59.18 | 67311 | 39007.09 | 0.50% |
| 2024-03-06 | 58.30 | 57.66 | -0.64 | -1.10% | 57.49 | 58.39 | 41898 | 24227.48 | 0.31% |
| 2024-03-05 | 56.81 | 58.30 | 1.09 | 1.91% | 56.00 | 58.76 | 75250 | 43442.90 | 0.56% |
| 2024-03-04 | 56.90 | 57.21 | 0.63 | 1.11% | 55.91 | 57.28 | 66884 | 37948.91 | 0.50% |
| 2024-03-01 | 56.88 | 56.58 | -0.23 | -0.40% | 56.00 | 57.14 | 58671 | 33193.94 | 0.44% |
| 2024-02-29 | 55.00 | 56.81 | 1.47 | 2.66% | 54.83 | 56.97 | 70428 | 39728.71 | 0.53% |
| 2024-02-28 | 57.18 | 55.34 | -1.87 | -3.27% | 55.34 | 57.47 | 75500 | 42604.95 | 0.56% |
| 2024-02-27 | 56.59 | 57.21 | 0.25 | 0.44% | 55.70 | 57.25 | 83312 | 47087.27 | 0.62% |
| 2024-02-26 | 52.68 | 56.96 | 4.00 | 7.55% | 52.59 | 57.15 | 134187 | 74399.20 | 1.00% |
| 2024-02-23 | 53.05 | 52.96 | -0.41 | -0.77% | 49.67 | 53.85 | 136957 | 70461.23 | 1.02% |
| 2024-02-22 | 53.35 | 53.37 | -0.34 | -0.63% | 52.75 | 54.00 | 35939 | 19149.70 | 0.27% |
| 2024-02-21 | 52.90 | 53.71 | 0.33 | 0.62% | 52.44 | 55.22 | 61301 | 33016.40 | 0.46% |
| 2024-02-20 | 55.62 | 53.38 | -2.24 | -4.03% | 52.72 | 56.00 | 53229 | 28460.87 | 0.40% |
| 2024-02-19 | 54.61 | 55.62 | 1.12 | 2.06% | 54.00 | 56.56 | 50346 | 27951.88 | 0.38% |
| 2024-02-08 | 53.52 | 54.50 | 1.00 | 1.87% | 51.53 | 54.66 | 76091 | 40362.02 | 0.57% |
| 2024-02-07 | 53.29 | 53.50 | 0.37 | 0.70% | 52.32 | 53.75 | 60647 | 32243.41 | 0.45% |
| 2024-02-06 | 49.99 | 53.13 | 3.14 | 6.28% | 49.52 | 53.70 | 49081 | 25682.47 | 0.37% |
| 2024-02-05 | 49.05 | 49.99 | 1.09 | 2.23% | 48.01 | 51.17 | 62620 | 31122.71 | 0.47% |
| 2024-02-02 | 48.72 | 48.90 | 0.39 | 0.80% | 47.41 | 49.20 | 43327 | 21013.31 | 0.32% |
| 2024-02-01 | 48.67 | 48.51 | -0.25 | -0.51% | 47.60 | 49.22 | 51445 | 24938.42 | 0.38% |
| 2024-01-31 | 48.72 | 48.76 | 0.03 | 0.06% | 48.10 | 49.59 | 39888 | 19517.90 | 0.30% |
| 2024-01-30 | 49.41 | 48.73 | -0.88 | -1.77% | 48.00 | 49.73 | 49724 | 24400.96 | 0.37% |
| 2024-01-29 | 51.19 | 49.61 | -1.69 | -3.29% | 49.51 | 51.78 | 45690 | 23024.82 | 0.34% |