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 | 54.10 | 53.91 | -1.39 | -2.51% | 53.56 | 55.59 | 54037 | 29376.96 | 0.93% |
| 2024-05-08 | 53.90 | 55.30 | 0.51 | 0.93% | 52.80 | 55.87 | 54550 | 29654.63 | 0.94% |
| 2024-05-07 | 54.00 | 54.79 | 0.31 | 0.57% | 52.14 | 54.95 | 61285 | 32912.77 | 1.05% |
| 2024-05-06 | 53.00 | 54.48 | 3.18 | 6.20% | 51.27 | 55.39 | 72108 | 38807.97 | 1.24% |
| 2024-04-30 | 50.49 | 51.30 | 2.14 | 4.35% | 49.66 | 53.87 | 87112 | 45144.70 | 1.49% |
| 2024-04-29 | 45.30 | 49.16 | 5.65 | 12.99% | 45.10 | 49.38 | 60589 | 28924.51 | 1.04% |
| 2024-04-26 | 41.15 | 43.51 | 2.30 | 5.58% | 41.15 | 44.32 | 28968 | 12340.84 | 0.50% |
| 2024-04-25 | 40.18 | 41.21 | 0.85 | 2.11% | 40.01 | 41.58 | 13637 | 5596.18 | 0.23% |
| 2024-04-24 | 40.79 | 40.36 | -0.29 | -0.71% | 39.89 | 40.80 | 8355 | 3363.55 | 0.14% |
| 2024-04-23 | 40.83 | 40.65 | -0.06 | -0.15% | 39.95 | 41.00 | 9601 | 3889.76 | 0.16% |
| 2024-04-22 | 40.02 | 40.71 | 0.59 | 1.47% | 39.70 | 41.44 | 13455 | 5475.59 | 0.23% |
| 2024-04-19 | 39.53 | 40.12 | 0.24 | 0.60% | 39.53 | 40.48 | 10798 | 4336.59 | 0.19% |
| 2024-04-18 | 39.47 | 39.88 | -0.30 | -0.75% | 39.47 | 40.79 | 11552 | 4635.62 | 0.20% |
| 2024-04-17 | 38.90 | 40.18 | 1.38 | 3.56% | 38.88 | 40.22 | 13472 | 5337.48 | 0.23% |
| 2024-04-16 | 39.80 | 38.80 | -0.80 | -2.02% | 38.45 | 40.16 | 18206 | 7129.41 | 0.31% |
| 2024-04-15 | 39.98 | 39.60 | 2.10 | 5.60% | 38.65 | 40.68 | 30991 | 12312.78 | 0.53% |
| 2024-04-12 | 37.76 | 37.50 | -0.31 | -0.82% | 37.50 | 38.42 | 11333 | 4291.98 | 0.19% |
| 2024-04-11 | 38.77 | 37.81 | -1.15 | -2.95% | 37.71 | 39.34 | 13169 | 5064.13 | 0.23% |
| 2024-04-10 | 40.19 | 38.96 | -1.12 | -2.79% | 38.28 | 40.46 | 18795 | 7334.97 | 0.32% |
| 2024-04-09 | 39.78 | 40.08 | 0.11 | 0.28% | 39.78 | 41.18 | 16467 | 6659.90 | 0.28% |
| 2024-04-08 | 42.47 | 39.97 | -3.02 | -7.02% | 39.89 | 42.63 | 21914 | 8888.17 | 0.38% |
| 2024-04-03 | 43.20 | 42.99 | -0.40 | -0.92% | 42.65 | 43.58 | 9134 | 3929.33 | 0.16% |
| 2024-04-02 | 44.13 | 43.39 | -0.74 | -1.68% | 43.16 | 44.36 | 9415 | 4118.79 | 0.16% |
| 2024-04-01 | 44.10 | 44.13 | -0.01 | -0.02% | 43.82 | 44.44 | 10055 | 4443.94 | 0.17% |
| 2024-03-29 | 43.82 | 44.14 | 0.58 | 1.33% | 43.36 | 44.18 | 5756 | 2522.25 | 0.10% |
| 2024-03-28 | 43.53 | 43.56 | -0.15 | -0.34% | 43.22 | 44.33 | 7691 | 3368.24 | 0.13% |
| 2024-03-27 | 44.09 | 43.71 | -0.35 | -0.79% | 43.71 | 44.66 | 9806 | 4335.23 | 0.17% |
| 2024-03-26 | 43.15 | 44.06 | 1.06 | 2.47% | 42.83 | 44.20 | 10107 | 4394.30 | 0.17% |
| 2024-03-25 | 43.63 | 43.00 | -0.80 | -1.83% | 43.00 | 44.00 | 9799 | 4241.08 | 0.17% |
| 2024-03-22 | 44.79 | 43.80 | -1.00 | -2.23% | 43.80 | 45.05 | 9283 | 4089.94 | 0.16% |
| 2024-03-21 | 45.64 | 44.80 | -0.83 | -1.82% | 44.61 | 45.90 | 11803 | 5324.74 | 0.20% |
| 2024-03-20 | 45.84 | 45.63 | -0.39 | -0.85% | 45.52 | 46.23 | 6290 | 2873.43 | 0.11% |
| 2024-03-19 | 46.60 | 46.02 | -0.54 | -1.16% | 45.91 | 46.71 | 8629 | 3978.82 | 0.15% |
| 2024-03-18 | 45.88 | 46.56 | 0.45 | 0.98% | 45.78 | 46.80 | 9182 | 4246.17 | 0.16% |
| 2024-03-15 | 45.50 | 46.11 | 0.50 | 1.10% | 45.33 | 46.11 | 11631 | 5322.69 | 0.20% |
| 2024-03-14 | 46.60 | 45.61 | -0.77 | -1.66% | 45.51 | 46.87 | 10975 | 5052.47 | 0.19% |
| 2024-03-13 | 47.32 | 46.38 | -0.87 | -1.84% | 46.38 | 47.47 | 13734 | 6414.07 | 0.24% |
| 2024-03-12 | 47.19 | 47.25 | 0.07 | 0.15% | 46.91 | 47.50 | 8442 | 3985.47 | 0.14% |
| 2024-03-11 | 46.40 | 47.18 | 0.78 | 1.68% | 46.02 | 47.21 | 7939 | 3710.70 | 0.14% |
| 2024-03-08 | 46.01 | 46.40 | 0.37 | 0.80% | 45.70 | 46.57 | 9834 | 4542.56 | 0.17% |
| 2024-03-07 | 46.92 | 46.03 | -0.85 | -1.81% | 45.99 | 47.18 | 10396 | 4826.87 | 0.18% |
| 2024-03-06 | 47.00 | 46.88 | -0.12 | -0.26% | 46.65 | 47.95 | 14584 | 6894.10 | 0.25% |
| 2024-03-05 | 46.56 | 47.00 | 0.20 | 0.43% | 46.08 | 47.47 | 15545 | 7233.33 | 0.27% |
| 2024-03-04 | 47.46 | 46.80 | -0.64 | -1.35% | 46.71 | 48.14 | 13257 | 6244.20 | 0.23% |
| 2024-03-01 | 48.38 | 47.44 | -0.85 | -1.76% | 47.23 | 48.50 | 12324 | 5875.83 | 0.21% |
| 2024-02-29 | 45.88 | 48.29 | 2.14 | 4.64% | 45.55 | 48.32 | 18838 | 8888.80 | 0.32% |
| 2024-02-28 | 48.00 | 46.15 | -1.75 | -3.65% | 46.15 | 48.59 | 14594 | 6952.25 | 0.25% |
| 2024-02-27 | 47.29 | 47.90 | 0.40 | 0.84% | 47.12 | 47.94 | 11203 | 5326.93 | 0.19% |
| 2024-02-26 | 48.85 | 47.50 | -1.50 | -3.06% | 47.43 | 48.85 | 13204 | 6313.15 | 0.23% |
| 2024-02-23 | 48.40 | 49.00 | 0.47 | 0.97% | 48.17 | 49.10 | 7382 | 3593.91 | 0.13% |
| 2024-02-22 | 48.31 | 48.53 | 0.12 | 0.25% | 47.85 | 48.78 | 7001 | 3376.22 | 0.12% |
| 2024-02-21 | 47.51 | 48.41 | 0.67 | 1.40% | 47.51 | 49.48 | 10042 | 4891.00 | 0.17% |
| 2024-02-20 | 47.29 | 47.74 | -0.09 | -0.19% | 47.29 | 48.56 | 7033 | 3373.94 | 0.12% |
| 2024-02-19 | 49.18 | 47.83 | -0.39 | -0.81% | 46.72 | 49.18 | 14046 | 6728.95 | 0.24% |
| 2024-02-08 | 47.76 | 48.22 | 0.32 | 0.67% | 46.59 | 48.77 | 15522 | 7424.00 | 0.38% |
| 2024-02-07 | 47.19 | 47.90 | 0.90 | 1.91% | 45.80 | 47.90 | 19488 | 9090.32 | 0.48% |
| 2024-02-06 | 45.84 | 47.00 | 1.39 | 3.05% | 45.40 | 49.39 | 24522 | 11744.23 | 0.61% |
| 2024-02-05 | 44.18 | 45.61 | 1.56 | 3.54% | 42.24 | 46.58 | 21577 | 9578.77 | 0.53% |
| 2024-02-02 | 43.89 | 44.05 | 0.42 | 0.96% | 42.77 | 44.97 | 12682 | 5556.83 | 0.31% |
| 2024-02-01 | 43.44 | 43.63 | -0.24 | -0.55% | 43.21 | 45.10 | 9320 | 4114.09 | 0.23% |
| 2024-01-31 | 44.75 | 43.87 | -1.34 | -2.96% | 43.53 | 45.53 | 10980 | 4892.91 | 0.27% |
| 2024-01-30 | 47.52 | 45.21 | -1.53 | -3.27% | 44.56 | 47.52 | 7511 | 3423.50 | 0.19% |