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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 52.50 | 50.60 | -2.20 | -4.17% | 50.40 | 52.57 | 52219 | 26733.51 | 1.25% |
| 2024-05-10 | 54.79 | 52.80 | -2.04 | -3.72% | 52.52 | 54.84 | 49526 | 26307.41 | 1.18% |
| 2024-05-09 | 55.00 | 54.84 | -0.43 | -0.78% | 54.15 | 55.87 | 51950 | 28516.30 | 1.24% |
| 2024-05-08 | 57.62 | 55.27 | -2.69 | -4.64% | 55.12 | 57.62 | 48785 | 27296.71 | 1.16% |
| 2024-05-07 | 58.69 | 57.96 | -0.83 | -1.41% | 57.33 | 59.50 | 51511 | 30040.92 | 1.23% |
| 2024-05-06 | 58.45 | 58.79 | 2.48 | 4.40% | 57.18 | 59.98 | 76782 | 45132.30 | 1.83% |
| 2024-04-30 | 56.55 | 56.31 | -1.88 | -3.23% | 55.62 | 57.50 | 75498 | 42572.43 | 1.80% |
| 2024-04-29 | 58.97 | 58.19 | 1.73 | 3.06% | 56.88 | 59.60 | 94956 | 55341.05 | 2.27% |
| 2024-04-26 | 55.02 | 56.46 | 0.98 | 1.77% | 55.02 | 57.37 | 71059 | 40224.39 | 1.70% |
| 2024-04-25 | 56.00 | 55.48 | -1.27 | -2.24% | 55.43 | 56.85 | 60115 | 33645.65 | 1.44% |
| 2024-04-24 | 54.30 | 56.75 | 1.75 | 3.18% | 54.30 | 57.50 | 117089 | 65431.17 | 2.80% |
| 2024-04-23 | 51.15 | 55.00 | 3.58 | 6.96% | 51.15 | 56.56 | 151319 | 82084.83 | 3.61% |
| 2024-04-22 | 50.75 | 51.42 | -0.36 | -0.70% | 49.60 | 52.60 | 59899 | 30708.52 | 1.43% |
| 2024-04-19 | 51.91 | 51.78 | -1.83 | -3.41% | 51.30 | 53.66 | 89171 | 46457.83 | 2.13% |
| 2024-04-18 | 48.69 | 53.61 | 4.87 | 9.99% | 47.38 | 53.61 | 96506 | 49630.78 | 2.30% |
| 2024-04-17 | 48.20 | 48.74 | 1.44 | 3.04% | 48.08 | 49.43 | 59284 | 28897.32 | 1.42% |
| 2024-04-16 | 50.21 | 47.30 | -2.91 | -5.80% | 47.01 | 50.65 | 50426 | 24489.29 | 1.20% |
| 2024-04-15 | 49.58 | 50.21 | -0.56 | -1.10% | 49.33 | 51.46 | 50212 | 25302.67 | 1.20% |
| 2024-04-12 | 51.62 | 50.77 | -0.46 | -0.90% | 50.69 | 52.10 | 33450 | 17179.43 | 0.80% |
| 2024-04-11 | 51.52 | 51.23 | -0.79 | -1.52% | 51.12 | 53.33 | 39519 | 20506.10 | 0.94% |
| 2024-04-10 | 53.46 | 52.02 | -1.44 | -2.69% | 51.78 | 54.36 | 46053 | 24211.82 | 1.10% |
| 2024-04-09 | 52.20 | 53.46 | 1.06 | 2.02% | 51.74 | 55.00 | 61883 | 33172.28 | 1.48% |
| 2024-04-08 | 52.59 | 52.40 | -1.19 | -2.22% | 52.37 | 54.33 | 38920 | 20679.95 | 0.93% |
| 2024-04-03 | 54.37 | 53.59 | -0.80 | -1.47% | 52.44 | 55.36 | 73752 | 39652.70 | 1.76% |
| 2024-04-02 | 56.80 | 54.39 | -2.70 | -4.73% | 53.68 | 57.05 | 82412 | 45116.54 | 1.97% |
| 2024-04-01 | 57.14 | 57.09 | -0.04 | -0.07% | 56.24 | 57.75 | 57290 | 32628.86 | 1.37% |
| 2024-03-29 | 58.00 | 57.13 | -1.57 | -2.67% | 55.74 | 58.60 | 69273 | 39450.22 | 1.65% |
| 2024-03-28 | 56.69 | 58.70 | 2.94 | 5.27% | 56.69 | 59.70 | 104580 | 61211.47 | 2.50% |
| 2024-03-27 | 57.78 | 55.76 | -2.02 | -3.50% | 55.60 | 58.79 | 92256 | 52704.82 | 2.20% |
| 2024-03-26 | 58.15 | 57.78 | -2.45 | -4.07% | 56.26 | 59.30 | 117421 | 68141.75 | 2.80% |
| 2024-03-25 | 65.66 | 60.23 | -6.69 | -10.00% | 60.23 | 68.35 | 140205 | 90066.80 | 3.35% |
| 2024-03-22 | 64.14 | 66.92 | 1.43 | 2.18% | 63.67 | 67.08 | 106255 | 69596.46 | 2.54% |
| 2024-03-21 | 64.20 | 65.49 | 0.27 | 0.41% | 63.60 | 66.33 | 93198 | 60539.92 | 2.22% |
| 2024-03-20 | 65.80 | 65.22 | -0.80 | -1.21% | 62.71 | 65.80 | 105947 | 68162.31 | 2.53% |
| 2024-03-19 | 67.51 | 66.02 | -3.48 | -5.01% | 65.98 | 69.00 | 134715 | 90146.81 | 3.22% |
| 2024-03-18 | 69.76 | 69.50 | 1.30 | 1.91% | 66.00 | 69.89 | 147889 | 100171.03 | 3.53% |
| 2024-03-15 | 61.19 | 68.20 | 6.20 | 10.00% | 61.01 | 68.20 | 171418 | 111862.31 | 4.09% |
| 2024-03-14 | 63.50 | 62.00 | 2.62 | 4.41% | 59.91 | 65.32 | 185584 | 117372.37 | 4.43% |
| 2024-03-13 | 58.02 | 59.38 | 1.34 | 2.31% | 57.47 | 60.11 | 98714 | 58266.76 | 2.36% |
| 2024-03-12 | 58.58 | 58.04 | -0.27 | -0.46% | 57.30 | 60.70 | 103388 | 60998.69 | 2.47% |
| 2024-03-11 | 56.10 | 58.31 | 1.43 | 2.51% | 55.42 | 58.80 | 72840 | 41765.10 | 1.74% |
| 2024-03-08 | 56.01 | 56.88 | 0.43 | 0.76% | 55.01 | 57.49 | 72609 | 40994.88 | 1.73% |
| 2024-03-07 | 60.00 | 56.45 | -2.85 | -4.81% | 55.80 | 60.99 | 101590 | 59204.33 | 2.43% |
| 2024-03-06 | 55.11 | 59.30 | 2.62 | 4.62% | 55.11 | 60.57 | 124084 | 72189.76 | 2.96% |
| 2024-03-05 | 57.30 | 56.68 | -2.80 | -4.71% | 54.05 | 57.98 | 110344 | 62370.43 | 2.63% |
| 2024-03-04 | 59.00 | 59.48 | -0.42 | -0.70% | 56.50 | 60.97 | 137007 | 79935.48 | 3.27% |
| 2024-03-01 | 58.01 | 59.90 | 2.09 | 3.62% | 57.60 | 61.08 | 128404 | 75850.87 | 3.07% |
| 2024-02-29 | 53.16 | 57.81 | 5.26 | 10.01% | 53.15 | 57.81 | 120430 | 67155.27 | 2.88% |
| 2024-02-28 | 56.48 | 52.55 | -3.76 | -6.68% | 52.00 | 61.87 | 147089 | 82492.80 | 3.51% |
| 2024-02-27 | 50.00 | 56.31 | 5.12 | 10.00% | 49.36 | 56.31 | 124608 | 65831.29 | 2.97% |
| 2024-02-26 | 53.00 | 51.19 | 2.57 | 5.29% | 50.00 | 53.05 | 148542 | 76459.45 | 3.55% |
| 2024-02-23 | 44.60 | 48.62 | 4.42 | 10.00% | 44.60 | 48.62 | 95429 | 44775.50 | 2.28% |
| 2024-02-22 | 42.67 | 44.20 | 1.28 | 2.98% | 42.50 | 44.50 | 75395 | 32891.44 | 1.80% |
| 2024-02-21 | 41.50 | 42.92 | -0.12 | -0.28% | 41.49 | 46.09 | 147690 | 65133.89 | 3.53% |
| 2024-02-20 | 39.02 | 43.04 | 3.91 | 9.99% | 37.92 | 43.04 | 107806 | 43740.81 | 2.57% |
| 2024-02-19 | 41.40 | 39.13 | -1.37 | -3.38% | 38.40 | 41.40 | 100396 | 39356.95 | 2.40% |
| 2024-02-08 | 36.31 | 40.50 | 3.52 | 9.52% | 36.30 | 40.53 | 94696 | 36761.03 | 2.26% |
| 2024-02-07 | 35.00 | 36.98 | 2.27 | 6.54% | 34.68 | 38.12 | 108481 | 40138.27 | 2.59% |
| 2024-02-06 | 31.03 | 34.71 | 2.45 | 7.59% | 31.03 | 35.33 | 96220 | 32057.27 | 2.30% |
| 2024-02-05 | 35.00 | 32.26 | -3.53 | -9.86% | 32.21 | 35.54 | 83167 | 27580.59 | 1.99% |