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 | 50.70 | 51.06 | 0.19 | 0.37% | 50.11 | 51.37 | 208650 | 105825.45 | 1.83% |
| 2024-05-08 | 50.44 | 50.87 | 0.33 | 0.65% | 49.51 | 51.25 | 173258 | 87614.61 | 1.52% |
| 2024-05-07 | 51.32 | 50.54 | -0.51 | -1.00% | 50.27 | 51.45 | 161587 | 82088.16 | 1.42% |
| 2024-05-06 | 51.97 | 51.05 | 0.14 | 0.27% | 50.58 | 52.40 | 213624 | 109555.91 | 1.87% |
| 2024-04-30 | 50.50 | 50.91 | -0.42 | -0.82% | 50.50 | 51.80 | 169939 | 86780.30 | 1.49% |
| 2024-04-29 | 50.70 | 51.33 | 0.56 | 1.10% | 50.09 | 51.68 | 289937 | 147885.78 | 2.54% |
| 2024-04-26 | 49.70 | 50.77 | 2.47 | 5.11% | 49.00 | 51.29 | 341924 | 172219.45 | 3.00% |
| 2024-04-25 | 46.87 | 48.30 | 1.21 | 2.57% | 46.53 | 48.96 | 195561 | 93827.34 | 1.71% |
| 2024-04-24 | 46.50 | 47.09 | 0.92 | 1.99% | 45.99 | 47.19 | 145580 | 68176.30 | 1.28% |
| 2024-04-23 | 47.00 | 46.17 | -0.56 | -1.20% | 45.98 | 48.09 | 158345 | 74104.25 | 1.39% |
| 2024-04-22 | 44.94 | 46.73 | 0.83 | 1.81% | 44.03 | 47.18 | 182394 | 83900.58 | 1.60% |
| 2024-04-19 | 47.03 | 45.90 | -1.74 | -3.65% | 45.37 | 47.18 | 244090 | 112625.29 | 2.14% |
| 2024-04-18 | 48.60 | 47.64 | -1.86 | -3.76% | 47.51 | 48.88 | 250552 | 120766.58 | 2.20% |
| 2024-04-17 | 48.50 | 49.50 | 1.72 | 3.60% | 48.21 | 49.57 | 271785 | 133026.64 | 2.38% |
| 2024-04-16 | 48.79 | 47.78 | -1.27 | -2.59% | 47.62 | 48.96 | 197135 | 95099.98 | 1.73% |
| 2024-04-15 | 48.06 | 49.05 | 1.11 | 2.32% | 48.06 | 49.85 | 271047 | 133245.45 | 2.37% |
| 2024-04-12 | 47.15 | 47.94 | 0.79 | 1.68% | 46.85 | 48.88 | 312129 | 150256.86 | 2.73% |
| 2024-04-11 | 45.79 | 47.15 | 4.00 | 9.27% | 45.50 | 49.00 | 517779 | 245128.89 | 4.54% |
| 2024-04-10 | 44.65 | 43.15 | -1.10 | -2.49% | 42.20 | 44.65 | 205267 | 88044.66 | 1.80% |
| 2024-04-09 | 44.20 | 44.25 | 0.35 | 0.80% | 43.58 | 44.49 | 107040 | 47183.26 | 0.94% |
| 2024-04-08 | 45.34 | 43.90 | -1.37 | -3.03% | 43.80 | 45.60 | 160400 | 70915.62 | 1.41% |
| 2024-04-03 | 45.64 | 45.27 | -0.48 | -1.05% | 44.71 | 46.38 | 160598 | 72942.18 | 1.41% |
| 2024-04-02 | 46.33 | 45.75 | -0.05 | -0.11% | 45.52 | 46.52 | 137614 | 63463.20 | 1.21% |
| 2024-04-01 | 45.72 | 45.80 | -0.15 | -0.33% | 45.34 | 46.75 | 152413 | 70057.23 | 1.34% |
| 2024-03-29 | 46.33 | 45.95 | -0.51 | -1.10% | 45.05 | 46.33 | 108426 | 49420.74 | 0.95% |
| 2024-03-28 | 45.47 | 46.46 | 1.16 | 2.56% | 44.87 | 47.20 | 155725 | 71992.32 | 1.36% |
| 2024-03-27 | 46.28 | 45.30 | -1.74 | -3.70% | 45.27 | 46.78 | 149395 | 68467.83 | 1.31% |
| 2024-03-26 | 48.62 | 47.04 | -0.91 | -1.90% | 46.83 | 49.58 | 193448 | 92580.55 | 1.69% |
| 2024-03-25 | 48.88 | 47.95 | -1.34 | -2.72% | 47.55 | 49.35 | 172359 | 83378.82 | 1.51% |
| 2024-03-22 | 50.18 | 49.29 | -0.38 | -0.77% | 48.98 | 52.17 | 319082 | 161146.38 | 2.80% |
| 2024-03-21 | 49.40 | 49.67 | 2.04 | 4.28% | 49.00 | 51.20 | 357884 | 179862.44 | 3.14% |
| 2024-03-20 | 48.85 | 47.63 | -1.17 | -2.40% | 47.00 | 49.65 | 303733 | 145536.12 | 2.66% |
| 2024-03-19 | 52.61 | 48.80 | -3.90 | -7.40% | 48.32 | 52.66 | 369257 | 185103.52 | 3.23% |
| 2024-03-18 | 52.40 | 52.70 | 0.30 | 0.57% | 51.60 | 53.16 | 183659 | 95982.07 | 1.61% |
| 2024-03-15 | 51.70 | 52.40 | 0.60 | 1.16% | 50.90 | 52.45 | 122619 | 63270.06 | 1.07% |
| 2024-03-14 | 52.60 | 51.80 | -1.12 | -2.12% | 50.90 | 52.88 | 127041 | 65498.75 | 1.11% |
| 2024-03-13 | 53.40 | 52.92 | -0.06 | -0.11% | 52.75 | 54.14 | 107705 | 57489.30 | 0.94% |
| 2024-03-12 | 52.04 | 52.98 | 0.91 | 1.75% | 52.04 | 54.26 | 153641 | 81594.53 | 1.35% |
| 2024-03-11 | 51.58 | 52.07 | -0.29 | -0.55% | 50.58 | 52.18 | 130576 | 67305.65 | 1.14% |
| 2024-03-08 | 51.48 | 52.36 | 1.06 | 2.07% | 50.80 | 53.20 | 129081 | 67252.10 | 1.13% |
| 2024-03-07 | 53.25 | 51.30 | -1.38 | -2.62% | 50.60 | 53.28 | 146520 | 75637.23 | 1.28% |
| 2024-03-06 | 54.47 | 52.68 | -1.79 | -3.29% | 52.38 | 54.70 | 131260 | 69631.73 | 1.15% |
| 2024-03-05 | 54.50 | 54.47 | -0.38 | -0.69% | 54.12 | 55.27 | 145783 | 79741.09 | 1.28% |
| 2024-03-04 | 54.30 | 54.85 | 1.68 | 3.16% | 53.44 | 55.42 | 168062 | 91641.51 | 1.47% |
| 2024-03-01 | 52.49 | 53.17 | 0.97 | 1.86% | 51.95 | 53.48 | 138129 | 72971.40 | 1.21% |
| 2024-02-29 | 50.71 | 52.20 | 1.43 | 2.82% | 50.43 | 52.73 | 162925 | 84606.18 | 1.43% |
| 2024-02-28 | 53.44 | 50.77 | -2.64 | -4.94% | 50.76 | 54.26 | 132446 | 69402.37 | 1.16% |
| 2024-02-27 | 51.71 | 53.41 | 1.21 | 2.32% | 51.42 | 53.68 | 117945 | 62076.11 | 1.03% |
| 2024-02-26 | 51.48 | 52.20 | 0.59 | 1.14% | 51.06 | 52.97 | 106376 | 55437.05 | 0.93% |
| 2024-02-23 | 51.90 | 51.61 | 0.26 | 0.51% | 50.40 | 52.22 | 106598 | 54485.75 | 0.93% |
| 2024-02-22 | 51.10 | 51.35 | 0.56 | 1.10% | 51.00 | 51.78 | 96025 | 49335.57 | 0.84% |
| 2024-02-21 | 51.02 | 50.79 | -0.86 | -1.67% | 50.67 | 51.79 | 100189 | 51284.12 | 0.88% |
| 2024-02-20 | 51.50 | 51.65 | -0.30 | -0.58% | 50.70 | 52.40 | 98539 | 50631.05 | 0.86% |
| 2024-02-19 | 51.19 | 51.95 | 2.05 | 4.11% | 50.06 | 52.23 | 147261 | 75650.06 | 1.29% |
| 2024-02-08 | 49.25 | 49.90 | 1.20 | 2.46% | 48.80 | 50.25 | 127588 | 63271.96 | 1.12% |
| 2024-02-07 | 47.85 | 48.70 | 0.99 | 2.08% | 47.07 | 49.17 | 130452 | 63164.14 | 1.14% |
| 2024-02-06 | 45.20 | 47.71 | 3.12 | 7.00% | 43.77 | 47.94 | 139622 | 64706.12 | 1.23% |
| 2024-02-05 | 44.93 | 44.59 | -0.21 | -0.47% | 42.60 | 45.41 | 167149 | 73766.78 | 1.47% |
| 2024-02-02 | 46.78 | 44.80 | -1.97 | -4.21% | 43.41 | 47.20 | 139055 | 62643.53 | 1.22% |
| 2024-02-01 | 45.24 | 46.77 | 1.57 | 3.47% | 44.85 | 47.29 | 123369 | 57281.08 | 1.08% |
| 2024-01-31 | 47.60 | 45.20 | -2.24 | -4.72% | 45.16 | 47.67 | 159351 | 73141.41 | 1.40% |