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 | 52.68 | 53.11 | 0.11 | 0.21% | 52.42 | 53.85 | 4392 | 2338.47 | 0.39% |
| 2024-05-08 | 52.28 | 53.00 | -0.21 | -0.39% | 52.28 | 54.46 | 5049 | 2687.92 | 0.45% |
| 2024-05-07 | 52.48 | 53.21 | 1.37 | 2.64% | 51.82 | 53.39 | 8354 | 4400.69 | 0.74% |
| 2024-05-06 | 50.48 | 51.84 | 1.28 | 2.53% | 50.32 | 52.00 | 7825 | 4012.73 | 0.70% |
| 2024-04-30 | 51.08 | 50.56 | -1.64 | -3.14% | 50.11 | 52.65 | 17928 | 9217.88 | 1.59% |
| 2024-04-29 | 49.60 | 52.20 | 4.75 | 10.01% | 49.60 | 52.20 | 19165 | 9900.28 | 1.70% |
| 2024-04-26 | 46.08 | 47.45 | 1.42 | 3.08% | 45.80 | 48.05 | 5072 | 2394.99 | 0.45% |
| 2024-04-25 | 45.19 | 46.03 | 1.24 | 2.77% | 44.50 | 46.38 | 3931 | 1799.79 | 0.35% |
| 2024-04-24 | 44.95 | 44.79 | 0.09 | 0.20% | 43.82 | 45.00 | 2873 | 1277.89 | 0.26% |
| 2024-04-23 | 43.47 | 44.70 | 1.23 | 2.83% | 43.00 | 45.00 | 3913 | 1727.40 | 0.35% |
| 2024-04-22 | 45.87 | 43.47 | 0.34 | 0.79% | 42.30 | 45.87 | 2801 | 1221.09 | 0.25% |
| 2024-04-19 | 43.90 | 43.13 | -1.07 | -2.42% | 42.21 | 43.96 | 8168 | 3505.32 | 0.73% |
| 2024-04-18 | 44.65 | 44.20 | -0.63 | -1.41% | 43.16 | 44.99 | 6712 | 2944.52 | 0.60% |
| 2024-04-17 | 43.96 | 44.83 | 0.71 | 1.61% | 43.90 | 45.98 | 4374 | 1970.55 | 0.39% |
| 2024-04-16 | 47.92 | 44.12 | -3.52 | -7.39% | 43.98 | 47.92 | 5573 | 2535.16 | 0.50% |
| 2024-04-15 | 48.11 | 47.64 | -1.11 | -2.28% | 46.67 | 49.23 | 4797 | 2290.23 | 0.43% |
| 2024-04-12 | 47.04 | 48.75 | 1.27 | 2.67% | 47.01 | 49.29 | 5563 | 2712.78 | 0.49% |
| 2024-04-11 | 46.10 | 47.48 | 0.85 | 1.82% | 46.10 | 48.37 | 4703 | 2241.95 | 0.42% |
| 2024-04-10 | 45.46 | 46.63 | 0.71 | 1.55% | 44.91 | 47.00 | 4912 | 2267.72 | 0.44% |
| 2024-04-09 | 44.98 | 45.92 | 0.92 | 2.04% | 44.35 | 46.33 | 4241 | 1922.62 | 0.38% |
| 2024-04-08 | 45.43 | 45.00 | -0.93 | -2.02% | 44.30 | 45.51 | 3867 | 1732.75 | 0.34% |
| 2024-04-03 | 45.55 | 45.93 | 0.05 | 0.11% | 44.80 | 46.20 | 3563 | 1625.23 | 0.32% |
| 2024-04-02 | 46.01 | 45.88 | -0.10 | -0.22% | 44.75 | 46.15 | 2311 | 1053.85 | 0.21% |
| 2024-04-01 | 44.65 | 45.98 | 1.20 | 2.68% | 44.54 | 46.14 | 4064 | 1840.47 | 0.36% |
| 2024-03-29 | 45.33 | 44.78 | -0.44 | -0.97% | 44.12 | 45.65 | 2049 | 915.82 | 0.18% |
| 2024-03-28 | 44.69 | 45.22 | 0.86 | 1.94% | 44.08 | 45.58 | 3392 | 1527.58 | 0.30% |
| 2024-03-27 | 45.42 | 44.36 | -1.34 | -2.93% | 44.11 | 46.04 | 3643 | 1643.22 | 0.32% |
| 2024-03-26 | 46.17 | 45.70 | -0.93 | -1.99% | 45.18 | 46.75 | 4097 | 1875.49 | 0.36% |
| 2024-03-25 | 48.44 | 46.63 | -1.92 | -3.95% | 46.60 | 48.54 | 3014 | 1427.80 | 0.27% |
| 2024-03-22 | 48.50 | 48.55 | -0.33 | -0.68% | 47.60 | 49.26 | 3730 | 1803.63 | 0.33% |
| 2024-03-21 | 49.28 | 48.88 | 0.08 | 0.16% | 48.50 | 49.50 | 2150 | 1051.01 | 0.19% |
| 2024-03-20 | 49.27 | 48.80 | 0.10 | 0.21% | 48.56 | 49.30 | 5770 | 2816.36 | 0.51% |
| 2024-03-19 | 48.45 | 48.70 | 0.25 | 0.52% | 48.31 | 49.21 | 3557 | 1732.06 | 0.32% |
| 2024-03-18 | 48.43 | 48.45 | 0.33 | 0.69% | 47.16 | 48.59 | 3968 | 1905.36 | 0.35% |
| 2024-03-15 | 46.99 | 48.12 | 1.03 | 2.19% | 46.53 | 48.12 | 4602 | 2186.23 | 0.41% |
| 2024-03-14 | 47.55 | 47.09 | -0.46 | -0.97% | 46.69 | 48.22 | 4124 | 1958.95 | 0.37% |
| 2024-03-13 | 47.43 | 47.55 | 0.12 | 0.25% | 46.82 | 47.94 | 3573 | 1694.96 | 0.32% |
| 2024-03-12 | 46.50 | 47.43 | 0.93 | 2.00% | 46.49 | 48.28 | 4802 | 2275.17 | 0.43% |
| 2024-03-11 | 45.45 | 46.50 | 1.00 | 2.20% | 45.01 | 46.88 | 6471 | 2973.03 | 0.58% |
| 2024-03-08 | 45.27 | 45.50 | 0.50 | 1.11% | 44.30 | 45.65 | 6747 | 3035.67 | 0.60% |
| 2024-03-07 | 45.46 | 45.00 | -0.33 | -0.73% | 44.60 | 45.60 | 5642 | 2541.42 | 0.50% |
| 2024-03-06 | 45.44 | 45.33 | -0.31 | -0.68% | 44.02 | 46.20 | 4828 | 2179.06 | 0.43% |
| 2024-03-05 | 45.91 | 45.64 | -0.50 | -1.08% | 45.20 | 46.58 | 5104 | 2334.33 | 0.45% |
| 2024-03-04 | 44.21 | 46.14 | 1.76 | 3.97% | 44.01 | 46.49 | 9667 | 4409.66 | 0.86% |
| 2024-03-01 | 43.11 | 44.38 | 0.84 | 1.93% | 42.68 | 44.93 | 6049 | 2653.19 | 0.54% |
| 2024-02-29 | 42.09 | 43.54 | 1.04 | 2.45% | 41.19 | 43.60 | 10269 | 4361.82 | 0.91% |
| 2024-02-28 | 46.72 | 42.50 | -3.80 | -8.21% | 42.00 | 47.44 | 12323 | 5494.26 | 1.10% |
| 2024-02-27 | 46.05 | 46.30 | 0.17 | 0.37% | 45.55 | 46.66 | 2604 | 1203.05 | 0.23% |
| 2024-02-26 | 45.82 | 46.13 | -0.01 | -0.02% | 45.03 | 47.18 | 5393 | 2486.13 | 0.48% |
| 2024-02-23 | 43.92 | 46.14 | 2.34 | 5.34% | 43.81 | 46.20 | 8063 | 3631.99 | 0.72% |
| 2024-02-22 | 43.15 | 43.80 | 0.46 | 1.06% | 43.00 | 44.55 | 4581 | 2011.78 | 0.41% |
| 2024-02-21 | 42.20 | 43.34 | 1.07 | 2.53% | 41.50 | 44.69 | 6465 | 2813.40 | 0.58% |
| 2024-02-20 | 41.71 | 42.27 | 0.36 | 0.86% | 41.01 | 42.59 | 5306 | 2224.96 | 0.47% |
| 2024-02-19 | 42.28 | 41.91 | -0.37 | -0.88% | 40.28 | 42.98 | 11270 | 4683.35 | 1.00% |
| 2024-02-08 | 38.00 | 42.28 | 3.67 | 9.51% | 38.00 | 42.38 | 9428 | 3868.27 | 0.84% |
| 2024-02-07 | 37.99 | 38.61 | 0.99 | 2.63% | 37.08 | 40.01 | 9224 | 3566.18 | 0.82% |
| 2024-02-06 | 35.78 | 37.62 | 1.80 | 5.03% | 34.08 | 38.84 | 8964 | 3297.96 | 0.80% |
| 2024-02-05 | 39.39 | 35.82 | -3.98 | -10.00% | 35.82 | 39.47 | 8621 | 3163.15 | 0.77% |
| 2024-02-02 | 41.50 | 39.80 | -1.20 | -2.93% | 38.00 | 41.84 | 7177 | 2850.09 | 0.64% |
| 2024-02-01 | 40.80 | 41.00 | 0.20 | 0.49% | 40.03 | 42.83 | 4224 | 1748.13 | 0.38% |
| 2024-01-31 | 42.55 | 40.80 | -2.10 | -4.90% | 40.47 | 43.50 | 4984 | 2095.90 | 0.44% |
| 2024-01-30 | 45.40 | 42.90 | -2.53 | -5.57% | 42.60 | 45.46 | 4560 | 1997.43 | 0.41% |