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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 51.50 | 52.14 | 0.61 | 1.18% | 50.71 | 52.97 | 47580 | 24747.62 | 0.44% |
| 2024-05-07 | 49.30 | 51.53 | 2.23 | 4.52% | 49.24 | 51.66 | 43895 | 22279.12 | 0.41% |
| 2024-05-06 | 49.26 | 49.30 | 0.95 | 1.96% | 48.60 | 49.80 | 25351 | 12483.52 | 0.24% |
| 2024-04-30 | 49.83 | 48.35 | -1.38 | -2.77% | 48.17 | 50.30 | 23971 | 11670.53 | 0.22% |
| 2024-04-29 | 47.00 | 49.73 | 2.74 | 5.83% | 46.99 | 50.14 | 37793 | 18563.93 | 0.35% |
| 2024-04-26 | 46.00 | 46.99 | 0.83 | 1.80% | 45.71 | 47.07 | 15795 | 7358.84 | 0.15% |
| 2024-04-25 | 45.87 | 46.16 | 0.29 | 0.63% | 45.60 | 46.87 | 12796 | 5930.25 | 0.12% |
| 2024-04-24 | 46.38 | 45.87 | -0.65 | -1.40% | 45.32 | 46.50 | 13648 | 6253.54 | 0.13% |
| 2024-04-23 | 47.69 | 46.52 | -1.20 | -2.51% | 46.00 | 48.00 | 17830 | 8342.72 | 0.17% |
| 2024-04-22 | 47.59 | 47.72 | 0.08 | 0.17% | 47.21 | 48.75 | 11171 | 5339.42 | 0.10% |
| 2024-04-19 | 48.33 | 47.64 | -0.88 | -1.81% | 47.33 | 48.35 | 16011 | 7652.14 | 0.15% |
| 2024-04-18 | 48.80 | 48.52 | -0.63 | -1.28% | 47.70 | 49.17 | 20314 | 9857.23 | 0.19% |
| 2024-04-17 | 48.60 | 49.15 | 0.81 | 1.68% | 48.51 | 49.33 | 20154 | 9876.84 | 0.19% |
| 2024-04-16 | 49.38 | 48.34 | -1.61 | -3.22% | 48.06 | 49.87 | 24580 | 11934.55 | 0.23% |
| 2024-04-15 | 50.00 | 49.95 | 0.15 | 0.30% | 49.06 | 51.11 | 21900 | 10938.42 | 0.20% |
| 2024-04-12 | 50.90 | 49.80 | -1.37 | -2.68% | 49.71 | 51.16 | 24457 | 12273.42 | 0.23% |
| 2024-04-11 | 51.92 | 51.17 | -1.20 | -2.29% | 50.71 | 51.98 | 25915 | 13312.20 | 0.24% |
| 2024-04-10 | 53.32 | 52.37 | -1.07 | -2.00% | 52.15 | 53.43 | 27755 | 14594.49 | 0.26% |
| 2024-04-09 | 49.48 | 53.44 | 3.77 | 7.59% | 49.40 | 53.98 | 57667 | 30096.48 | 0.54% |
| 2024-04-08 | 51.65 | 49.67 | -2.29 | -4.41% | 49.67 | 52.41 | 27993 | 14200.76 | 0.26% |
| 2024-04-03 | 50.71 | 51.96 | 0.98 | 1.92% | 50.65 | 52.48 | 32696 | 16951.24 | 0.30% |
| 2024-04-02 | 51.09 | 50.98 | -0.09 | -0.18% | 50.61 | 51.39 | 16932 | 8625.45 | 0.16% |
| 2024-04-01 | 49.50 | 51.07 | 1.82 | 3.70% | 49.49 | 51.49 | 24129 | 12274.69 | 0.22% |
| 2024-03-29 | 49.53 | 49.25 | -0.28 | -0.57% | 48.88 | 50.15 | 12314 | 6073.23 | 0.11% |
| 2024-03-28 | 49.42 | 49.53 | 0.36 | 0.73% | 49.18 | 49.99 | 15613 | 7742.11 | 0.15% |
| 2024-03-27 | 50.75 | 49.17 | -1.58 | -3.11% | 49.16 | 50.85 | 14941 | 7470.94 | 0.14% |
| 2024-03-26 | 50.60 | 50.75 | 0.15 | 0.30% | 49.89 | 50.93 | 18724 | 9442.83 | 0.17% |
| 2024-03-25 | 51.00 | 50.60 | -0.71 | -1.38% | 50.24 | 51.49 | 18097 | 9200.50 | 0.17% |
| 2024-03-22 | 51.88 | 51.31 | -0.57 | -1.10% | 50.57 | 52.10 | 25286 | 12936.99 | 0.24% |
| 2024-03-21 | 52.92 | 51.88 | -1.03 | -1.95% | 51.55 | 53.19 | 23276 | 12130.50 | 0.22% |
| 2024-03-20 | 52.67 | 52.91 | 0.03 | 0.06% | 52.63 | 53.50 | 17819 | 9451.87 | 0.17% |
| 2024-03-19 | 53.24 | 52.88 | -0.50 | -0.94% | 52.80 | 53.77 | 23399 | 12446.22 | 0.22% |
| 2024-03-18 | 53.00 | 53.38 | -0.33 | -0.61% | 52.60 | 53.50 | 31598 | 16749.27 | 0.29% |
| 2024-03-15 | 51.80 | 53.71 | 1.27 | 2.42% | 51.28 | 53.98 | 43569 | 22967.10 | 0.41% |
| 2024-03-14 | 53.00 | 52.44 | -0.72 | -1.35% | 52.00 | 53.49 | 19195 | 10118.31 | 0.18% |
| 2024-03-13 | 54.07 | 53.16 | -1.02 | -1.88% | 53.01 | 54.10 | 32024 | 17065.28 | 0.30% |
| 2024-03-12 | 54.71 | 54.18 | -0.11 | -0.20% | 53.60 | 54.85 | 30781 | 16691.32 | 0.29% |
| 2024-03-11 | 53.06 | 54.29 | 1.38 | 2.61% | 53.05 | 54.39 | 31752 | 17100.66 | 0.30% |
| 2024-03-08 | 52.89 | 52.91 | 0.01 | 0.02% | 52.52 | 54.30 | 21719 | 11544.62 | 0.20% |
| 2024-03-07 | 54.16 | 52.90 | -1.57 | -2.88% | 52.68 | 54.55 | 26952 | 14426.98 | 0.25% |
| 2024-03-06 | 53.50 | 54.47 | 0.97 | 1.81% | 52.81 | 55.41 | 42442 | 22982.88 | 0.40% |
| 2024-03-05 | 54.88 | 53.50 | -1.65 | -2.99% | 53.17 | 54.88 | 39956 | 21535.31 | 0.37% |
| 2024-03-04 | 54.99 | 55.15 | -0.51 | -0.92% | 54.58 | 56.65 | 47352 | 26211.80 | 0.44% |
| 2024-03-01 | 53.10 | 55.66 | 2.66 | 5.02% | 53.00 | 55.84 | 75562 | 41327.16 | 0.70% |
| 2024-02-29 | 48.24 | 53.00 | 4.21 | 8.63% | 48.05 | 53.58 | 70297 | 35952.56 | 0.65% |
| 2024-02-28 | 49.11 | 48.79 | -0.01 | -0.02% | 48.76 | 50.80 | 36825 | 18333.82 | 0.34% |
| 2024-02-27 | 48.14 | 48.80 | 0.49 | 1.01% | 48.00 | 48.80 | 16691 | 8083.60 | 0.16% |
| 2024-02-26 | 48.60 | 48.31 | -0.29 | -0.60% | 48.23 | 48.90 | 19028 | 9228.13 | 0.18% |
| 2024-02-23 | 48.28 | 48.60 | 0.34 | 0.70% | 47.85 | 48.88 | 19018 | 9201.82 | 0.18% |
| 2024-02-22 | 47.90 | 48.26 | 0.31 | 0.65% | 47.75 | 48.85 | 16714 | 8083.46 | 0.16% |
| 2024-02-21 | 47.00 | 47.95 | 0.70 | 1.48% | 46.65 | 48.67 | 27781 | 13307.03 | 0.26% |
| 2024-02-20 | 46.79 | 47.25 | 0.10 | 0.21% | 46.62 | 47.85 | 18919 | 8934.89 | 0.18% |
| 2024-02-19 | 47.06 | 47.15 | 0.09 | 0.19% | 46.41 | 47.37 | 26124 | 12257.52 | 0.24% |
| 2024-02-08 | 47.23 | 47.06 | 0.04 | 0.09% | 46.08 | 47.30 | 37777 | 17657.65 | 0.35% |
| 2024-02-07 | 46.60 | 47.02 | 0.56 | 1.21% | 45.66 | 47.20 | 40766 | 19040.02 | 0.38% |
| 2024-02-06 | 44.41 | 46.46 | 2.05 | 4.62% | 43.77 | 46.77 | 40752 | 18595.44 | 0.38% |
| 2024-02-05 | 43.80 | 44.41 | 0.74 | 1.69% | 41.60 | 44.83 | 43816 | 18964.15 | 0.41% |
| 2024-02-02 | 44.20 | 43.67 | -0.53 | -1.20% | 42.11 | 44.54 | 38910 | 16931.99 | 0.36% |
| 2024-02-01 | 43.50 | 44.20 | 0.40 | 0.91% | 43.50 | 44.89 | 28891 | 12784.58 | 0.27% |
| 2024-01-31 | 44.02 | 43.80 | -0.42 | -0.95% | 43.32 | 45.10 | 31976 | 14091.38 | 0.30% |
| 2024-01-30 | 45.72 | 44.22 | -1.52 | -3.32% | 44.22 | 45.90 | 27423 | 12341.25 | 0.26% |