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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 52.00 | 51.50 | -0.65 | -1.25% | 50.52 | 52.32 | 6294 | 3221.50 | 0.54% |
| 2024-05-16 | 53.76 | 52.15 | -1.39 | -2.60% | 51.51 | 53.88 | 7924 | 4148.34 | 0.68% |
| 2024-05-15 | 53.44 | 53.54 | -0.58 | -1.07% | 53.31 | 55.00 | 9290 | 5018.27 | 0.79% |
| 2024-05-14 | 52.66 | 54.12 | 1.31 | 2.48% | 52.13 | 54.45 | 10233 | 5506.45 | 0.87% |
| 2024-05-13 | 50.40 | 52.81 | 2.18 | 4.31% | 50.08 | 54.47 | 18347 | 9758.28 | 1.57% |
| 2024-05-10 | 50.64 | 50.63 | 0.01 | 0.02% | 50.02 | 51.20 | 7586 | 3838.56 | 0.65% |
| 2024-05-09 | 47.71 | 50.62 | 2.96 | 6.21% | 47.71 | 51.21 | 18132 | 9114.68 | 1.55% |
| 2024-05-08 | 48.52 | 47.66 | -0.92 | -1.89% | 47.53 | 48.58 | 5921 | 2837.93 | 0.51% |
| 2024-05-07 | 48.90 | 48.58 | -0.47 | -0.96% | 48.02 | 49.80 | 11682 | 5669.83 | 1.00% |
| 2024-05-06 | 47.75 | 49.05 | 1.31 | 2.74% | 47.75 | 49.29 | 12479 | 6094.23 | 1.07% |
| 2024-04-30 | 47.78 | 47.74 | -0.24 | -0.50% | 46.80 | 48.09 | 10670 | 5071.63 | 0.91% |
| 2024-04-29 | 46.31 | 47.98 | 0.29 | 0.61% | 46.04 | 48.18 | 17559 | 8356.96 | 1.50% |
| 2024-04-26 | 45.70 | 47.69 | 1.67 | 3.63% | 44.60 | 47.75 | 18364 | 8539.90 | 1.57% |
| 2024-04-25 | 44.47 | 46.02 | 1.41 | 3.16% | 44.42 | 46.60 | 11950 | 5466.11 | 1.02% |
| 2024-04-24 | 46.00 | 44.61 | -1.05 | -2.30% | 42.76 | 46.00 | 14958 | 6611.01 | 1.28% |
| 2024-04-23 | 46.30 | 45.66 | -0.74 | -1.59% | 45.60 | 47.00 | 4440 | 2044.65 | 0.38% |
| 2024-04-22 | 46.58 | 46.40 | 0.04 | 0.09% | 45.85 | 47.19 | 4875 | 2268.31 | 0.42% |
| 2024-04-19 | 45.85 | 46.36 | 0.47 | 1.02% | 45.32 | 46.45 | 4632 | 2134.04 | 0.40% |
| 2024-04-18 | 45.52 | 45.89 | 0.34 | 0.75% | 45.08 | 46.48 | 6638 | 3043.76 | 0.57% |
| 2024-04-17 | 45.38 | 45.55 | 0.90 | 2.02% | 44.62 | 45.99 | 7214 | 3276.31 | 0.62% |
| 2024-04-16 | 45.10 | 44.65 | -1.09 | -2.38% | 44.61 | 46.08 | 6459 | 2916.07 | 0.55% |
| 2024-04-15 | 45.65 | 45.74 | -0.07 | -0.15% | 44.91 | 46.85 | 6750 | 3104.91 | 0.58% |
| 2024-04-12 | 46.20 | 45.81 | -0.67 | -1.44% | 45.66 | 46.64 | 3965 | 1825.04 | 0.34% |
| 2024-04-11 | 45.80 | 46.48 | 0.28 | 0.61% | 45.80 | 47.10 | 7509 | 3498.52 | 0.64% |
| 2024-04-10 | 46.67 | 46.20 | -0.70 | -1.49% | 46.06 | 47.46 | 7205 | 3372.15 | 0.62% |
| 2024-04-09 | 44.51 | 46.90 | 2.39 | 5.37% | 44.20 | 47.22 | 11971 | 5513.90 | 1.02% |
| 2024-04-08 | 45.24 | 44.51 | -0.73 | -1.61% | 44.40 | 45.24 | 3941 | 1759.73 | 0.34% |
| 2024-04-03 | 45.60 | 45.24 | -0.32 | -0.70% | 45.11 | 45.99 | 4088 | 1856.17 | 0.35% |
| 2024-04-02 | 45.55 | 45.56 | -0.09 | -0.20% | 45.31 | 46.12 | 4816 | 2200.26 | 0.41% |
| 2024-04-01 | 44.40 | 45.65 | 1.16 | 2.61% | 44.40 | 45.80 | 11233 | 5090.78 | 0.96% |
| 2024-03-29 | 45.00 | 44.49 | -0.59 | -1.31% | 44.12 | 45.16 | 6407 | 2850.85 | 0.55% |
| 2024-03-28 | 45.30 | 45.08 | -0.21 | -0.46% | 44.66 | 45.78 | 9494 | 4291.00 | 0.81% |
| 2024-03-27 | 44.94 | 45.29 | 0.21 | 0.47% | 44.78 | 45.88 | 10335 | 4689.33 | 0.88% |
| 2024-03-26 | 45.41 | 45.08 | 0.03 | 0.07% | 44.33 | 45.41 | 7923 | 3542.74 | 0.68% |
| 2024-03-25 | 45.17 | 45.05 | -0.15 | -0.33% | 44.80 | 46.19 | 9510 | 4336.99 | 0.81% |
| 2024-03-22 | 45.59 | 45.20 | -0.40 | -0.88% | 44.31 | 45.59 | 9950 | 4474.69 | 0.85% |
| 2024-03-21 | 46.77 | 45.60 | -1.21 | -2.58% | 45.45 | 46.97 | 18241 | 8398.14 | 1.56% |
| 2024-03-20 | 47.64 | 46.81 | -1.77 | -3.64% | 46.76 | 47.70 | 17022 | 7992.48 | 1.45% |
| 2024-03-19 | 49.00 | 48.58 | -1.29 | -2.59% | 46.98 | 49.50 | 30824 | 14679.19 | 2.63% |
| 2024-03-18 | 49.89 | 49.87 | 0.02 | 0.04% | 48.51 | 50.00 | 5317 | 2618.65 | 0.45% |
| 2024-03-15 | 49.52 | 49.85 | 0.32 | 0.65% | 49.00 | 50.00 | 4975 | 2464.46 | 0.43% |
| 2024-03-14 | 49.20 | 49.53 | 0.32 | 0.65% | 48.99 | 49.89 | 6521 | 3221.20 | 0.56% |
| 2024-03-13 | 50.30 | 49.21 | -0.95 | -1.89% | 48.76 | 50.30 | 6034 | 2972.48 | 0.52% |
| 2024-03-12 | 49.78 | 50.16 | 0.31 | 0.62% | 49.52 | 50.75 | 6509 | 3262.20 | 0.56% |
| 2024-03-11 | 47.75 | 49.85 | 2.09 | 4.38% | 47.53 | 49.98 | 8927 | 4377.14 | 0.76% |
| 2024-03-08 | 47.28 | 47.76 | 0.48 | 1.02% | 46.98 | 48.02 | 5914 | 2808.98 | 0.51% |
| 2024-03-07 | 47.77 | 47.28 | -0.68 | -1.42% | 46.77 | 48.47 | 6246 | 2964.58 | 0.53% |
| 2024-03-06 | 48.56 | 47.96 | -0.61 | -1.26% | 47.31 | 48.82 | 4752 | 2281.94 | 0.41% |
| 2024-03-05 | 47.60 | 48.57 | 0.63 | 1.31% | 47.33 | 48.95 | 9365 | 4528.50 | 0.80% |
| 2024-03-04 | 48.40 | 47.94 | -0.76 | -1.56% | 47.15 | 48.58 | 11204 | 5338.15 | 0.96% |
| 2024-03-01 | 48.99 | 48.70 | -0.39 | -0.79% | 47.67 | 49.14 | 7929 | 3848.60 | 0.68% |
| 2024-02-29 | 47.50 | 49.09 | 1.02 | 2.12% | 47.43 | 49.09 | 6868 | 3325.76 | 0.59% |
| 2024-02-28 | 50.09 | 48.07 | -2.04 | -4.07% | 48.07 | 51.08 | 11129 | 5498.52 | 0.95% |
| 2024-02-27 | 48.84 | 50.11 | 0.73 | 1.48% | 48.20 | 50.39 | 8571 | 4251.74 | 0.73% |
| 2024-02-26 | 49.58 | 49.38 | -0.45 | -0.90% | 48.39 | 49.68 | 10262 | 5037.58 | 0.88% |
| 2024-02-23 | 50.22 | 49.83 | -0.95 | -1.87% | 48.50 | 50.77 | 12284 | 6060.28 | 1.05% |
| 2024-02-22 | 50.82 | 50.78 | -0.81 | -1.57% | 49.95 | 51.81 | 6521 | 3291.57 | 0.56% |
| 2024-02-21 | 51.23 | 51.59 | 0.05 | 0.10% | 50.39 | 53.10 | 7628 | 3959.29 | 0.65% |
| 2024-02-20 | 52.50 | 51.54 | -0.91 | -1.73% | 50.62 | 53.17 | 5271 | 2743.05 | 0.45% |
| 2024-02-19 | 52.80 | 52.45 | -0.21 | -0.40% | 50.39 | 55.29 | 15009 | 7861.86 | 1.28% |