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 | 51.58 | 48.70 | -2.92 | -5.66% | 48.20 | 51.59 | 58482 | 28860.05 | 3.99% |
| 2024-05-07 | 51.38 | 51.62 | 0.12 | 0.23% | 51.10 | 52.69 | 36836 | 19077.51 | 2.51% |
| 2024-05-06 | 51.48 | 51.50 | -0.63 | -1.21% | 50.58 | 52.75 | 53263 | 27468.25 | 3.63% |
| 2024-04-30 | 52.13 | 52.13 | -5.79 | -10.00% | 52.13 | 52.13 | 25925 | 13514.70 | 1.77% |
| 2024-04-29 | 56.58 | 57.92 | 1.12 | 1.97% | 56.53 | 58.50 | 27594 | 15959.10 | 1.88% |
| 2024-04-26 | 54.84 | 56.80 | 1.94 | 3.54% | 54.69 | 57.38 | 28486 | 15965.28 | 1.94% |
| 2024-04-25 | 55.14 | 54.86 | -0.30 | -0.54% | 54.12 | 55.80 | 18917 | 10395.23 | 1.29% |
| 2024-04-24 | 52.95 | 55.16 | 2.28 | 4.31% | 52.38 | 55.28 | 28142 | 15284.37 | 1.92% |
| 2024-04-23 | 52.30 | 52.88 | 0.59 | 1.13% | 51.91 | 53.21 | 19267 | 10121.91 | 1.31% |
| 2024-04-22 | 51.80 | 52.29 | 0.12 | 0.23% | 50.81 | 52.74 | 15376 | 7974.51 | 1.05% |
| 2024-04-19 | 52.55 | 52.17 | -0.97 | -1.83% | 51.67 | 53.08 | 18285 | 9550.66 | 1.25% |
| 2024-04-18 | 53.23 | 53.14 | 0.40 | 0.76% | 51.51 | 54.27 | 28776 | 15241.02 | 1.96% |
| 2024-04-17 | 51.89 | 52.74 | 1.82 | 3.57% | 51.85 | 53.43 | 32229 | 16990.64 | 2.20% |
| 2024-04-16 | 54.08 | 50.92 | -3.26 | -6.02% | 50.86 | 54.18 | 26603 | 13831.06 | 1.82% |
| 2024-04-15 | 55.26 | 54.18 | -0.73 | -1.33% | 53.20 | 55.77 | 25648 | 13942.46 | 1.75% |
| 2024-04-12 | 55.81 | 54.91 | -0.96 | -1.72% | 54.91 | 56.26 | 13234 | 7344.04 | 0.90% |
| 2024-04-11 | 55.40 | 55.87 | 0.31 | 0.56% | 55.06 | 56.88 | 19572 | 10985.51 | 1.34% |
| 2024-04-10 | 57.71 | 55.56 | -2.42 | -4.17% | 54.90 | 57.71 | 21717 | 12153.43 | 1.48% |
| 2024-04-09 | 57.58 | 57.98 | 0.47 | 0.82% | 56.71 | 58.20 | 18360 | 10586.14 | 1.25% |
| 2024-04-08 | 59.87 | 57.51 | -2.86 | -4.74% | 57.51 | 60.37 | 26067 | 15277.20 | 1.78% |
| 2024-04-03 | 61.76 | 60.37 | -1.72 | -2.77% | 59.88 | 61.80 | 24285 | 14710.50 | 1.66% |
| 2024-04-02 | 65.02 | 62.09 | -2.17 | -3.38% | 61.80 | 65.30 | 22129 | 13856.81 | 1.51% |
| 2024-04-01 | 63.08 | 64.26 | 1.95 | 3.13% | 62.85 | 65.08 | 24750 | 15835.78 | 1.69% |
| 2024-03-29 | 62.68 | 62.31 | -0.67 | -1.06% | 60.85 | 62.79 | 23352 | 14441.72 | 1.59% |
| 2024-03-28 | 62.60 | 62.98 | 0.97 | 1.56% | 61.86 | 64.18 | 30825 | 19387.69 | 2.10% |
| 2024-03-27 | 65.22 | 62.01 | -3.47 | -5.30% | 62.01 | 65.48 | 32955 | 20782.15 | 2.25% |
| 2024-03-26 | 66.96 | 65.48 | -1.72 | -2.56% | 64.08 | 67.74 | 33040 | 21723.61 | 2.25% |
| 2024-03-25 | 70.00 | 67.20 | -3.50 | -4.95% | 67.20 | 70.98 | 29105 | 20150.09 | 1.99% |
| 2024-03-22 | 69.70 | 70.70 | 0.75 | 1.07% | 68.00 | 71.40 | 33072 | 23156.70 | 2.26% |
| 2024-03-21 | 71.40 | 69.95 | -1.55 | -2.17% | 69.78 | 72.30 | 30462 | 21646.26 | 2.08% |
| 2024-03-20 | 70.51 | 71.50 | 0.58 | 0.82% | 69.49 | 72.71 | 40065 | 28488.14 | 2.73% |
| 2024-03-19 | 72.22 | 70.92 | -1.39 | -1.92% | 70.80 | 73.05 | 39331 | 28241.01 | 2.68% |
| 2024-03-18 | 66.95 | 72.31 | 5.30 | 7.91% | 66.00 | 73.08 | 67335 | 46999.59 | 4.59% |
| 2024-03-15 | 68.06 | 67.01 | -1.41 | -2.06% | 65.80 | 69.00 | 38967 | 26048.78 | 2.66% |
| 2024-03-14 | 68.37 | 68.42 | -1.19 | -1.71% | 67.01 | 70.12 | 53237 | 36267.00 | 3.63% |
| 2024-03-13 | 65.00 | 69.61 | 4.40 | 6.75% | 64.88 | 71.73 | 104888 | 72724.95 | 7.16% |
| 2024-03-12 | 67.00 | 65.21 | -1.95 | -2.90% | 63.14 | 67.80 | 71491 | 46518.32 | 4.88% |
| 2024-03-11 | 67.28 | 67.16 | 3.57 | 5.61% | 66.55 | 69.95 | 118532 | 81247.12 | 8.09% |
| 2024-03-08 | 58.47 | 63.59 | 5.78 | 10.00% | 58.47 | 63.59 | 50515 | 31077.21 | 3.45% |
| 2024-03-07 | 58.71 | 57.81 | -1.18 | -2.00% | 57.81 | 59.72 | 25248 | 14797.41 | 1.72% |
| 2024-03-06 | 57.30 | 58.99 | 1.51 | 2.63% | 57.30 | 61.98 | 38623 | 22961.87 | 2.64% |
| 2024-03-05 | 58.23 | 57.48 | -1.07 | -1.83% | 56.75 | 58.53 | 18348 | 10586.95 | 1.25% |
| 2024-03-04 | 58.61 | 58.55 | 0.15 | 0.26% | 57.35 | 59.00 | 16404 | 9546.26 | 1.12% |
| 2024-03-01 | 58.05 | 58.40 | 0.45 | 0.78% | 57.16 | 58.72 | 20493 | 11884.28 | 1.40% |
| 2024-02-29 | 55.25 | 57.95 | 2.06 | 3.69% | 55.02 | 57.95 | 17535 | 10016.67 | 1.20% |
| 2024-02-28 | 59.15 | 55.89 | -3.26 | -5.51% | 55.83 | 60.40 | 31351 | 18282.66 | 2.14% |
| 2024-02-27 | 57.30 | 59.15 | 1.72 | 2.99% | 56.81 | 59.16 | 18730 | 10864.31 | 1.28% |
| 2024-02-26 | 57.86 | 57.43 | -0.75 | -1.29% | 56.78 | 58.20 | 18331 | 10523.59 | 1.25% |
| 2024-02-23 | 57.43 | 58.18 | 0.86 | 1.50% | 56.60 | 58.19 | 16945 | 9751.25 | 1.16% |
| 2024-02-22 | 56.50 | 57.32 | 0.34 | 0.60% | 56.23 | 57.88 | 18165 | 10369.08 | 1.24% |
| 2024-02-21 | 52.70 | 56.98 | 3.23 | 6.01% | 52.50 | 58.01 | 37135 | 20842.27 | 2.53% |
| 2024-02-20 | 53.40 | 53.75 | -0.25 | -0.46% | 52.11 | 54.10 | 20448 | 10896.09 | 1.40% |
| 2024-02-19 | 54.68 | 54.00 | 1.06 | 2.00% | 52.95 | 55.15 | 35504 | 19057.73 | 2.42% |
| 2024-02-08 | 50.20 | 52.94 | 2.74 | 5.46% | 50.20 | 53.45 | 22514 | 11824.33 | 1.54% |
| 2024-02-07 | 47.40 | 50.20 | 3.00 | 6.36% | 46.01 | 51.38 | 29092 | 14519.79 | 1.98% |
| 2024-02-06 | 42.15 | 47.20 | 3.45 | 7.89% | 40.90 | 47.53 | 26098 | 11603.20 | 1.78% |
| 2024-02-05 | 47.29 | 43.75 | -4.48 | -9.29% | 43.41 | 47.35 | 30155 | 13548.05 | 2.06% |
| 2024-02-02 | 50.18 | 48.23 | -2.03 | -4.04% | 46.65 | 51.80 | 19751 | 9690.84 | 1.35% |
| 2024-02-01 | 50.34 | 50.26 | -0.48 | -0.95% | 49.01 | 51.98 | 18309 | 9235.36 | 1.25% |
| 2024-01-31 | 51.50 | 50.74 | -1.08 | -2.08% | 50.45 | 53.47 | 16522 | 8578.90 | 1.13% |
| 2024-01-30 | 53.89 | 51.82 | -2.49 | -4.58% | 51.80 | 54.06 | 12715 | 6723.74 | 0.87% |