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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 51.85 | 48.79 | -2.89 | -5.59% | 48.36 | 51.95 | 24049 | 11848.33 | 1.73% |
| 2024-05-17 | 51.20 | 51.68 | 0.20 | 0.39% | 50.11 | 51.85 | 14230 | 7272.08 | 1.02% |
| 2024-05-16 | 51.00 | 51.48 | 0.54 | 1.06% | 50.05 | 51.88 | 15863 | 8097.44 | 1.14% |
| 2024-05-15 | 50.48 | 50.94 | 1.14 | 2.29% | 49.76 | 52.18 | 36063 | 18464.87 | 2.59% |
| 2024-05-14 | 48.45 | 49.80 | 0.95 | 1.94% | 48.05 | 50.81 | 17073 | 8486.38 | 1.23% |
| 2024-05-13 | 49.29 | 48.85 | -0.55 | -1.11% | 47.52 | 49.51 | 12345 | 5989.97 | 0.89% |
| 2024-05-10 | 48.66 | 49.40 | 0.70 | 1.44% | 47.60 | 49.71 | 17284 | 8419.20 | 1.24% |
| 2024-05-09 | 47.71 | 48.70 | 1.14 | 2.40% | 47.36 | 48.94 | 17160 | 8294.08 | 1.23% |
| 2024-05-08 | 46.92 | 47.56 | 0.07 | 0.15% | 46.50 | 49.00 | 23374 | 11209.63 | 1.68% |
| 2024-05-07 | 46.00 | 47.49 | 1.99 | 4.37% | 46.00 | 48.50 | 35140 | 16719.31 | 2.53% |
| 2024-05-06 | 44.66 | 45.50 | 1.57 | 3.57% | 43.49 | 45.96 | 19323 | 8694.19 | 1.39% |
| 2024-04-30 | 43.73 | 43.93 | 0.48 | 1.10% | 43.16 | 44.30 | 13555 | 5924.87 | 0.97% |
| 2024-04-29 | 43.24 | 43.45 | 0.21 | 0.49% | 43.10 | 43.83 | 16029 | 6966.75 | 1.15% |
| 2024-04-26 | 41.53 | 43.24 | -0.06 | -0.14% | 41.53 | 46.30 | 28302 | 12495.00 | 2.04% |
| 2024-04-25 | 43.17 | 43.30 | -0.10 | -0.23% | 42.69 | 44.21 | 9335 | 4047.81 | 0.67% |
| 2024-04-24 | 41.29 | 43.40 | 1.99 | 4.81% | 40.90 | 43.80 | 15450 | 6576.08 | 1.11% |
| 2024-04-23 | 41.39 | 41.41 | 0.02 | 0.05% | 40.50 | 41.79 | 8459 | 3473.66 | 0.61% |
| 2024-04-22 | 42.00 | 41.39 | -1.17 | -2.75% | 41.00 | 42.40 | 14070 | 5865.14 | 1.01% |
| 2024-04-19 | 42.90 | 42.56 | -0.34 | -0.79% | 41.23 | 43.50 | 12546 | 5305.95 | 0.90% |
| 2024-04-18 | 43.99 | 42.90 | -1.35 | -3.05% | 42.85 | 44.68 | 13862 | 6044.89 | 1.00% |
| 2024-04-17 | 40.00 | 44.25 | 1.41 | 3.29% | 40.00 | 44.50 | 27236 | 11758.47 | 1.96% |
| 2024-04-16 | 47.00 | 42.84 | -4.76 | -10.00% | 42.84 | 47.00 | 26526 | 11840.07 | 1.91% |
| 2024-04-15 | 47.09 | 47.60 | 0.51 | 1.08% | 44.40 | 48.18 | 44566 | 20422.30 | 3.20% |
| 2024-04-12 | 42.60 | 47.09 | 4.28 | 10.00% | 42.43 | 47.09 | 28242 | 13035.08 | 2.03% |
| 2024-04-11 | 42.85 | 42.81 | -0.20 | -0.47% | 41.83 | 43.26 | 9352 | 3990.13 | 0.67% |
| 2024-04-10 | 44.92 | 43.01 | -1.95 | -4.34% | 42.39 | 45.38 | 10912 | 4729.77 | 0.78% |
| 2024-04-09 | 44.85 | 44.96 | 0.09 | 0.20% | 44.10 | 45.35 | 8327 | 3723.19 | 0.60% |
| 2024-04-08 | 46.27 | 44.87 | -1.45 | -3.13% | 44.82 | 46.54 | 10563 | 4800.04 | 0.76% |
| 2024-04-03 | 46.30 | 46.32 | -0.40 | -0.86% | 45.28 | 47.12 | 17344 | 8002.70 | 1.25% |
| 2024-04-02 | 44.83 | 46.72 | 2.00 | 4.47% | 44.80 | 47.77 | 46751 | 21729.07 | 3.36% |
| 2024-04-01 | 40.96 | 44.72 | 4.07 | 10.01% | 40.67 | 44.72 | 26727 | 11633.06 | 1.92% |
| 2024-03-29 | 40.16 | 40.65 | 0.39 | 0.97% | 40.16 | 40.88 | 5227 | 2119.61 | 0.38% |
| 2024-03-28 | 40.35 | 40.26 | 0.42 | 1.05% | 39.85 | 40.71 | 6411 | 2590.65 | 0.46% |
| 2024-03-27 | 40.57 | 39.84 | -0.86 | -2.11% | 39.83 | 41.25 | 5704 | 2312.95 | 0.41% |
| 2024-03-26 | 41.41 | 40.70 | -1.08 | -2.58% | 40.42 | 42.00 | 6618 | 2710.81 | 0.48% |
| 2024-03-25 | 41.37 | 41.78 | 0.40 | 0.97% | 41.05 | 43.10 | 12991 | 5486.69 | 0.93% |
| 2024-03-22 | 41.19 | 41.38 | 0.01 | 0.02% | 40.40 | 41.43 | 9687 | 3971.85 | 0.70% |
| 2024-03-21 | 42.19 | 41.37 | -0.77 | -1.83% | 41.36 | 42.57 | 8494 | 3535.82 | 0.61% |
| 2024-03-20 | 42.59 | 42.14 | -0.46 | -1.08% | 42.11 | 42.80 | 7087 | 3000.32 | 0.51% |
| 2024-03-19 | 42.96 | 42.60 | -0.27 | -0.63% | 42.25 | 43.28 | 10154 | 4335.97 | 0.73% |
| 2024-03-18 | 41.50 | 42.87 | 1.52 | 3.68% | 41.47 | 43.00 | 16398 | 6940.50 | 1.18% |
| 2024-03-15 | 41.92 | 41.35 | -0.77 | -1.83% | 41.13 | 42.40 | 15614 | 6485.23 | 1.12% |
| 2024-03-14 | 43.49 | 42.12 | -1.53 | -3.51% | 41.20 | 43.49 | 26508 | 11162.67 | 1.91% |
| 2024-03-13 | 43.01 | 43.65 | 0.70 | 1.63% | 42.51 | 44.22 | 21299 | 9312.69 | 1.53% |
| 2024-03-12 | 42.05 | 42.95 | 0.65 | 1.54% | 41.83 | 43.00 | 22829 | 9692.39 | 1.64% |
| 2024-03-11 | 40.26 | 42.30 | 1.32 | 3.22% | 40.26 | 42.65 | 22094 | 9218.61 | 1.59% |
| 2024-03-08 | 41.00 | 40.98 | 0.22 | 0.54% | 40.10 | 41.25 | 13390 | 5456.08 | 0.96% |
| 2024-03-07 | 41.79 | 40.76 | -0.76 | -1.83% | 40.49 | 42.18 | 24020 | 9975.59 | 1.73% |
| 2024-03-06 | 41.06 | 41.52 | 0.34 | 0.83% | 40.89 | 41.82 | 18199 | 7533.14 | 1.31% |
| 2024-03-05 | 42.32 | 41.18 | -1.75 | -4.08% | 40.38 | 42.37 | 37564 | 15540.63 | 2.70% |
| 2024-03-04 | 43.63 | 42.93 | -0.58 | -1.33% | 42.20 | 44.50 | 35151 | 15239.47 | 2.53% |
| 2024-03-01 | 45.23 | 43.51 | -3.49 | -7.43% | 42.88 | 46.18 | 53348 | 23502.51 | 3.84% |
| 2024-02-29 | 48.00 | 47.00 | -2.04 | -4.16% | 44.54 | 49.00 | 64446 | 29826.40 | 4.63% |
| 2024-02-28 | 49.04 | 49.04 | 4.46 | 10.00% | 49.04 | 49.04 | 15520 | 7611.11 | 1.12% |
| 2024-02-27 | 44.98 | 44.58 | -0.73 | -1.61% | 43.52 | 45.23 | 12256 | 5452.58 | 0.88% |
| 2024-02-26 | 44.02 | 45.31 | 1.29 | 2.93% | 44.00 | 46.50 | 22543 | 10274.87 | 1.62% |
| 2024-02-23 | 43.73 | 44.02 | 0.17 | 0.39% | 43.00 | 44.31 | 10288 | 4496.38 | 0.74% |
| 2024-02-22 | 43.88 | 43.85 | -0.29 | -0.66% | 43.01 | 44.63 | 11449 | 5019.88 | 0.82% |
| 2024-02-21 | 44.30 | 44.14 | -0.46 | -1.03% | 43.80 | 46.09 | 17331 | 7747.12 | 1.25% |
| 2024-02-20 | 45.45 | 44.60 | -1.73 | -3.73% | 44.44 | 47.01 | 24008 | 10928.05 | 1.73% |
| 2024-02-19 | 44.70 | 46.33 | 1.78 | 4.00% | 44.68 | 47.57 | 19726 | 9035.66 | 1.42% |