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 | 53.06 | 54.07 | 0.28 | 0.52% | 52.12 | 54.45 | 56679 | 30245.80 | 0.92% |
| 2024-05-10 | 53.22 | 53.79 | 1.00 | 1.89% | 53.01 | 54.16 | 51412 | 27600.55 | 0.83% |
| 2024-05-09 | 51.56 | 52.79 | 0.54 | 1.03% | 51.56 | 53.30 | 43910 | 23160.73 | 0.71% |
| 2024-05-08 | 52.79 | 52.25 | -0.14 | -0.27% | 51.55 | 52.95 | 39413 | 20616.04 | 0.64% |
| 2024-05-07 | 53.01 | 52.39 | -0.22 | -0.42% | 52.33 | 53.50 | 36700 | 19415.99 | 0.59% |
| 2024-05-06 | 53.00 | 52.61 | -0.91 | -1.70% | 51.70 | 53.40 | 77359 | 40423.91 | 1.25% |
| 2024-04-30 | 53.05 | 53.52 | 0.42 | 0.79% | 52.87 | 54.95 | 63944 | 34587.77 | 1.04% |
| 2024-04-29 | 55.00 | 53.10 | -2.50 | -4.50% | 52.89 | 55.00 | 91181 | 48835.06 | 1.48% |
| 2024-04-26 | 52.00 | 55.60 | 2.90 | 5.50% | 51.00 | 55.71 | 91463 | 49538.88 | 1.48% |
| 2024-04-25 | 53.10 | 52.70 | -0.34 | -0.64% | 51.76 | 53.65 | 44102 | 23201.79 | 0.71% |
| 2024-04-24 | 51.99 | 53.04 | 1.09 | 2.10% | 51.52 | 53.30 | 68059 | 35893.87 | 1.10% |
| 2024-04-23 | 54.35 | 51.95 | -3.05 | -5.55% | 51.00 | 54.39 | 112656 | 58986.56 | 1.82% |
| 2024-04-22 | 56.84 | 55.00 | -1.83 | -3.22% | 54.86 | 58.75 | 57277 | 32119.53 | 0.93% |
| 2024-04-19 | 56.48 | 56.83 | 0.68 | 1.21% | 56.15 | 58.95 | 55442 | 31893.84 | 0.90% |
| 2024-04-18 | 54.55 | 56.15 | 1.05 | 1.91% | 54.40 | 56.59 | 52804 | 29251.25 | 0.86% |
| 2024-04-17 | 54.05 | 55.10 | 0.55 | 1.01% | 53.73 | 55.47 | 41839 | 22802.01 | 0.68% |
| 2024-04-16 | 56.35 | 54.55 | -1.65 | -2.94% | 54.51 | 56.98 | 54402 | 30332.97 | 0.88% |
| 2024-04-15 | 54.30 | 56.20 | 1.30 | 2.37% | 53.01 | 56.33 | 55625 | 30665.39 | 0.90% |
| 2024-04-12 | 54.98 | 54.90 | 0.69 | 1.27% | 53.70 | 55.60 | 33992 | 18638.11 | 0.55% |
| 2024-04-11 | 53.01 | 54.21 | 0.19 | 0.35% | 52.40 | 55.91 | 66527 | 36204.56 | 1.08% |
| 2024-04-10 | 52.00 | 54.02 | 2.02 | 3.88% | 51.80 | 54.44 | 68440 | 36697.15 | 1.11% |
| 2024-04-09 | 52.69 | 52.00 | -1.00 | -1.89% | 51.35 | 52.99 | 53220 | 27696.58 | 0.86% |
| 2024-04-08 | 53.55 | 53.00 | -0.50 | -0.93% | 52.81 | 56.46 | 119458 | 65314.98 | 1.93% |
| 2024-04-03 | 51.30 | 53.50 | 2.65 | 5.21% | 51.10 | 53.57 | 83387 | 43824.72 | 1.35% |
| 2024-04-02 | 51.44 | 50.85 | -0.64 | -1.24% | 50.44 | 52.53 | 59741 | 30500.68 | 0.97% |
| 2024-04-01 | 53.23 | 51.49 | -1.52 | -2.87% | 50.81 | 54.46 | 95028 | 49244.19 | 1.54% |
| 2024-03-29 | 53.12 | 53.01 | 0.51 | 0.97% | 51.69 | 54.00 | 63155 | 33334.38 | 1.03% |
| 2024-03-28 | 51.08 | 52.50 | 1.42 | 2.78% | 50.62 | 53.12 | 46556 | 24351.26 | 0.76% |
| 2024-03-27 | 51.10 | 51.08 | 0.15 | 0.29% | 50.58 | 51.80 | 29611 | 15195.84 | 0.48% |
| 2024-03-26 | 51.30 | 50.93 | -0.46 | -0.90% | 50.04 | 51.41 | 30365 | 15348.89 | 0.49% |
| 2024-03-25 | 49.48 | 51.39 | 1.79 | 3.61% | 49.18 | 51.86 | 75986 | 38825.35 | 1.23% |
| 2024-03-22 | 49.70 | 49.60 | -0.18 | -0.36% | 48.85 | 50.08 | 42628 | 21036.56 | 0.69% |
| 2024-03-21 | 50.47 | 49.78 | -0.19 | -0.38% | 49.50 | 51.29 | 66449 | 33424.77 | 1.08% |
| 2024-03-20 | 51.50 | 49.97 | -2.01 | -3.87% | 49.34 | 51.61 | 105260 | 52721.86 | 1.71% |
| 2024-03-19 | 51.23 | 51.98 | 0.70 | 1.37% | 50.60 | 53.25 | 55815 | 29199.54 | 0.91% |
| 2024-03-18 | 53.20 | 51.28 | -1.11 | -2.12% | 50.76 | 53.88 | 71524 | 36948.56 | 1.16% |
| 2024-03-15 | 50.80 | 52.39 | 1.77 | 3.50% | 49.53 | 53.00 | 104900 | 53951.38 | 1.70% |
| 2024-03-14 | 49.92 | 50.62 | 2.56 | 5.33% | 48.85 | 52.00 | 102332 | 51917.13 | 1.66% |
| 2024-03-13 | 46.56 | 48.06 | 1.37 | 2.93% | 46.31 | 48.38 | 58899 | 28046.61 | 0.96% |
| 2024-03-12 | 47.48 | 46.69 | -1.31 | -2.73% | 46.00 | 47.80 | 66051 | 30730.27 | 1.07% |
| 2024-03-11 | 48.80 | 48.00 | -0.20 | -0.41% | 47.09 | 49.10 | 55113 | 26381.22 | 0.92% |
| 2024-03-08 | 46.75 | 48.20 | 1.24 | 2.64% | 46.63 | 48.46 | 51830 | 24632.00 | 0.86% |
| 2024-03-07 | 46.30 | 46.96 | 1.08 | 2.35% | 45.88 | 47.83 | 67298 | 31675.95 | 1.12% |
| 2024-03-06 | 45.20 | 45.88 | 0.28 | 0.61% | 44.80 | 46.57 | 62457 | 28644.67 | 1.04% |
| 2024-03-05 | 44.03 | 45.60 | 1.43 | 3.24% | 43.90 | 45.76 | 69298 | 31327.82 | 1.15% |
| 2024-03-04 | 43.16 | 44.17 | 0.85 | 1.96% | 42.85 | 44.25 | 56686 | 24677.47 | 0.94% |
| 2024-03-01 | 43.48 | 43.32 | -0.03 | -0.07% | 42.47 | 43.59 | 57272 | 24685.80 | 0.95% |
| 2024-02-29 | 43.49 | 43.35 | -0.58 | -1.32% | 42.96 | 44.09 | 44883 | 19476.27 | 0.75% |
| 2024-02-28 | 43.80 | 43.93 | 0.13 | 0.30% | 43.30 | 44.38 | 40620 | 17789.79 | 0.67% |
| 2024-02-27 | 43.66 | 43.80 | 0.14 | 0.32% | 43.33 | 44.15 | 37263 | 16288.14 | 0.62% |
| 2024-02-26 | 44.55 | 43.66 | -1.34 | -2.98% | 42.88 | 44.88 | 57798 | 25194.17 | 0.96% |
| 2024-02-23 | 43.90 | 45.00 | 1.00 | 2.27% | 42.76 | 45.29 | 73278 | 32448.38 | 1.22% |
| 2024-02-22 | 41.74 | 44.00 | 2.18 | 5.21% | 41.36 | 44.00 | 57028 | 24538.50 | 0.95% |
| 2024-02-21 | 42.34 | 41.82 | -0.55 | -1.30% | 41.53 | 43.35 | 57211 | 24230.71 | 0.95% |
| 2024-02-20 | 41.19 | 42.37 | 0.72 | 1.73% | 40.63 | 42.70 | 51947 | 21910.79 | 0.86% |
| 2024-02-19 | 40.32 | 41.65 | 0.98 | 2.41% | 39.71 | 42.39 | 70049 | 28957.33 | 1.16% |
| 2024-02-08 | 41.90 | 40.67 | -1.92 | -4.51% | 40.40 | 44.44 | 85608 | 36143.95 | 1.42% |
| 2024-02-07 | 40.02 | 42.59 | 2.19 | 5.42% | 40.02 | 42.65 | 72751 | 30233.39 | 1.21% |
| 2024-02-06 | 39.17 | 40.40 | 1.20 | 3.06% | 38.62 | 40.50 | 70867 | 28195.72 | 1.18% |
| 2024-02-05 | 37.75 | 39.20 | 1.38 | 3.65% | 37.25 | 39.35 | 71416 | 27449.74 | 1.19% |