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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 52.08 | 51.81 | -0.64 | -1.22% | 51.55 | 52.78 | 9640 | 5008.09 | 0.82% |
| 2024-05-08 | 52.53 | 52.45 | -0.10 | -0.19% | 51.72 | 53.40 | 11032 | 5785.64 | 0.93% |
| 2024-05-07 | 52.35 | 52.55 | -0.45 | -0.85% | 52.00 | 52.98 | 10992 | 5751.60 | 0.93% |
| 2024-05-06 | 52.60 | 53.00 | 0.39 | 0.74% | 51.50 | 53.30 | 16623 | 8693.50 | 1.41% |
| 2024-04-30 | 52.15 | 52.61 | -1.18 | -2.19% | 52.15 | 53.99 | 10718 | 5688.72 | 0.91% |
| 2024-04-29 | 54.01 | 53.79 | -0.01 | -0.02% | 52.60 | 54.65 | 10200 | 5482.23 | 0.86% |
| 2024-04-26 | 54.55 | 53.80 | -1.58 | -2.85% | 53.46 | 56.00 | 14532 | 7899.02 | 1.23% |
| 2024-04-25 | 51.45 | 55.38 | 2.86 | 5.45% | 51.30 | 55.38 | 25403 | 13641.36 | 2.15% |
| 2024-04-24 | 53.13 | 52.52 | -2.28 | -4.16% | 50.80 | 53.37 | 19279 | 10065.52 | 1.63% |
| 2024-04-23 | 52.72 | 54.80 | 1.00 | 1.86% | 52.01 | 55.77 | 26112 | 14022.96 | 2.21% |
| 2024-04-22 | 48.88 | 53.80 | 4.79 | 9.77% | 48.02 | 53.91 | 21394 | 11005.72 | 1.81% |
| 2024-04-19 | 48.54 | 49.01 | 0.36 | 0.74% | 47.91 | 49.60 | 11507 | 5626.79 | 2.62% |
| 2024-04-18 | 48.66 | 48.65 | -0.55 | -1.12% | 47.80 | 49.36 | 15728 | 7621.73 | 3.58% |
| 2024-04-17 | 46.35 | 49.20 | 2.65 | 5.69% | 45.88 | 50.50 | 25891 | 12569.92 | 5.89% |
| 2024-04-16 | 44.31 | 46.55 | 0.89 | 1.95% | 43.51 | 50.00 | 26856 | 12501.39 | 6.11% |
| 2024-04-15 | 45.15 | 45.66 | -0.03 | -0.07% | 44.80 | 46.70 | 10282 | 4696.46 | 2.34% |
| 2024-04-12 | 45.02 | 45.69 | 0.44 | 0.97% | 45.00 | 45.96 | 5314 | 2417.35 | 1.21% |
| 2024-04-11 | 44.27 | 45.25 | 1.15 | 2.61% | 43.65 | 45.45 | 5237 | 2348.56 | 1.19% |
| 2024-04-10 | 44.82 | 44.10 | -0.73 | -1.63% | 43.70 | 44.82 | 5487 | 2421.43 | 1.25% |
| 2024-04-09 | 45.97 | 44.83 | -1.03 | -2.25% | 44.29 | 45.97 | 6374 | 2850.34 | 1.45% |
| 2024-04-08 | 45.70 | 45.86 | 0.16 | 0.35% | 45.40 | 45.97 | 5869 | 2687.57 | 1.34% |
| 2024-04-03 | 46.29 | 45.70 | -0.32 | -0.70% | 44.85 | 46.29 | 7606 | 3459.66 | 1.73% |
| 2024-04-02 | 45.11 | 46.02 | 0.91 | 2.02% | 45.11 | 46.30 | 10962 | 5033.50 | 2.49% |
| 2024-04-01 | 43.62 | 45.11 | 1.62 | 3.72% | 43.50 | 45.75 | 13848 | 6189.76 | 3.15% |
| 2024-03-29 | 42.02 | 43.49 | 1.47 | 3.50% | 42.00 | 44.25 | 9988 | 4326.85 | 2.27% |
| 2024-03-28 | 41.61 | 42.02 | 0.01 | 0.02% | 41.61 | 42.98 | 7507 | 3189.02 | 1.71% |
| 2024-03-27 | 42.43 | 42.01 | -0.42 | -0.99% | 41.89 | 42.73 | 6236 | 2634.91 | 1.42% |
| 2024-03-26 | 43.01 | 42.43 | -0.58 | -1.35% | 41.70 | 43.34 | 11091 | 4684.29 | 2.52% |
| 2024-03-25 | 42.91 | 43.01 | -0.45 | -1.04% | 42.90 | 44.10 | 16506 | 7175.58 | 3.76% |
| 2024-03-22 | 44.07 | 43.46 | -0.60 | -1.36% | 43.11 | 44.45 | 10753 | 4694.12 | 2.45% |
| 2024-03-21 | 45.79 | 44.06 | -1.76 | -3.84% | 43.80 | 46.02 | 20570 | 9189.63 | 4.68% |
| 2024-03-20 | 45.63 | 45.82 | -0.08 | -0.17% | 45.53 | 46.90 | 14475 | 6686.96 | 3.29% |
| 2024-03-19 | 46.65 | 45.90 | -1.10 | -2.34% | 45.20 | 46.66 | 15611 | 7150.11 | 3.55% |
| 2024-03-18 | 44.85 | 47.00 | 2.31 | 5.17% | 44.71 | 47.98 | 20749 | 9560.67 | 4.72% |
| 2024-03-15 | 43.17 | 44.69 | 1.39 | 3.21% | 43.05 | 44.70 | 13443 | 5931.46 | 3.06% |
| 2024-03-14 | 43.35 | 43.30 | -0.07 | -0.16% | 42.85 | 43.66 | 7266 | 3141.09 | 1.65% |
| 2024-03-13 | 43.47 | 43.37 | 0.21 | 0.49% | 42.63 | 43.89 | 10725 | 4647.22 | 2.44% |
| 2024-03-12 | 43.50 | 43.16 | -0.49 | -1.12% | 42.80 | 43.90 | 8733 | 3768.12 | 1.99% |
| 2024-03-11 | 43.55 | 43.65 | 0.00 | 0.00% | 43.20 | 44.41 | 11338 | 4948.99 | 2.58% |
| 2024-03-08 | 44.00 | 43.65 | -0.61 | -1.38% | 42.71 | 44.25 | 12991 | 5650.59 | 2.96% |
| 2024-03-07 | 43.85 | 44.26 | 0.35 | 0.80% | 43.26 | 44.74 | 14673 | 6453.13 | 3.34% |
| 2024-03-06 | 42.68 | 43.91 | 1.52 | 3.59% | 42.40 | 45.39 | 24600 | 10867.93 | 5.60% |
| 2024-03-05 | 40.79 | 42.39 | 1.19 | 2.89% | 40.79 | 42.87 | 16704 | 7022.01 | 3.80% |
| 2024-03-04 | 41.79 | 41.20 | -0.53 | -1.27% | 40.43 | 42.17 | 13230 | 5421.82 | 3.01% |
| 2024-03-01 | 41.39 | 41.73 | 0.73 | 1.78% | 40.35 | 41.90 | 12519 | 5147.38 | 2.85% |
| 2024-02-29 | 40.41 | 41.00 | 0.50 | 1.23% | 40.00 | 41.41 | 22605 | 9183.98 | 5.14% |
| 2024-02-28 | 42.16 | 40.50 | -1.66 | -3.94% | 40.45 | 43.80 | 16504 | 7010.19 | 3.75% |
| 2024-02-27 | 42.01 | 42.16 | -0.28 | -0.66% | 41.58 | 42.83 | 10196 | 4288.00 | 2.32% |
| 2024-02-26 | 41.70 | 42.44 | 0.68 | 1.63% | 41.31 | 43.25 | 12610 | 5341.74 | 2.87% |
| 2024-02-23 | 42.47 | 41.76 | -0.72 | -1.69% | 41.29 | 42.48 | 11858 | 4950.56 | 2.70% |
| 2024-02-22 | 41.50 | 42.48 | 0.37 | 0.88% | 41.50 | 43.21 | 11494 | 4886.22 | 2.61% |
| 2024-02-21 | 41.90 | 42.11 | -0.11 | -0.26% | 41.65 | 43.27 | 11771 | 4999.31 | 2.68% |
| 2024-02-20 | 41.20 | 42.22 | 0.30 | 0.72% | 40.25 | 42.96 | 11308 | 4752.31 | 2.57% |
| 2024-02-19 | 40.35 | 41.92 | 1.80 | 4.49% | 40.35 | 42.49 | 14438 | 6042.19 | 3.28% |
| 2024-02-08 | 38.59 | 40.12 | 1.52 | 3.94% | 38.20 | 40.32 | 12518 | 4928.27 | 2.85% |
| 2024-02-07 | 37.80 | 38.60 | 0.63 | 1.66% | 36.51 | 39.07 | 16998 | 6517.51 | 3.87% |
| 2024-02-06 | 34.99 | 37.97 | 2.22 | 6.21% | 33.02 | 38.20 | 17895 | 6424.56 | 4.07% |
| 2024-02-05 | 38.00 | 35.75 | -2.96 | -7.65% | 35.30 | 38.00 | 18083 | 6572.92 | 4.11% |
| 2024-02-02 | 38.90 | 38.71 | -0.28 | -0.72% | 36.50 | 39.15 | 14323 | 5492.18 | 3.26% |
| 2024-02-01 | 40.69 | 38.99 | -1.75 | -4.30% | 38.00 | 40.69 | 16534 | 6455.92 | 3.76% |
| 2024-01-31 | 38.34 | 40.74 | 2.51 | 6.57% | 37.90 | 41.99 | 20663 | 8239.91 | 4.70% |
| 2024-01-30 | 39.01 | 38.23 | -1.05 | -2.67% | 38.01 | 39.50 | 7491 | 2905.14 | 1.70% |