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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 55.45 | 53.69 | -1.80 | -3.24% | 53.30 | 55.64 | 32787 | 17714.72 | 2.07% |
| 2024-05-09 | 55.40 | 55.49 | 0.00 | 0.00% | 54.33 | 56.20 | 34781 | 19240.63 | 2.19% |
| 2024-05-08 | 56.11 | 55.49 | -0.58 | -1.03% | 55.11 | 56.40 | 27641 | 15402.74 | 1.74% |
| 2024-05-07 | 56.33 | 56.07 | -0.23 | -0.41% | 55.81 | 57.50 | 34180 | 19340.43 | 2.15% |
| 2024-05-06 | 56.20 | 56.30 | 1.20 | 2.18% | 55.88 | 57.27 | 37566 | 21255.72 | 2.37% |
| 2024-04-30 | 58.33 | 55.10 | -2.24 | -3.91% | 54.30 | 58.33 | 54871 | 30590.74 | 3.46% |
| 2024-04-29 | 54.40 | 57.34 | 3.34 | 6.19% | 54.02 | 58.00 | 39921 | 22396.00 | 2.52% |
| 2024-04-26 | 51.69 | 54.00 | 2.47 | 4.79% | 51.59 | 55.20 | 40069 | 21501.84 | 2.52% |
| 2024-04-25 | 51.28 | 51.53 | -0.47 | -0.90% | 51.20 | 52.99 | 21498 | 11168.04 | 1.35% |
| 2024-04-24 | 49.76 | 52.00 | 2.72 | 5.52% | 48.79 | 52.55 | 42103 | 21638.49 | 2.65% |
| 2024-04-23 | 48.70 | 49.28 | 0.56 | 1.15% | 48.51 | 49.77 | 25536 | 12547.87 | 1.61% |
| 2024-04-22 | 46.82 | 48.72 | 0.12 | 0.25% | 45.51 | 49.05 | 34151 | 16194.61 | 2.15% |
| 2024-04-19 | 51.31 | 48.60 | -2.93 | -5.69% | 48.40 | 51.49 | 33785 | 16743.24 | 2.13% |
| 2024-04-18 | 50.02 | 51.53 | 0.73 | 1.44% | 49.51 | 53.30 | 44248 | 22929.40 | 2.79% |
| 2024-04-17 | 49.38 | 50.80 | 2.97 | 6.21% | 48.88 | 51.10 | 44042 | 22151.84 | 2.78% |
| 2024-04-16 | 49.88 | 47.83 | -1.89 | -3.80% | 46.91 | 49.88 | 34039 | 16365.54 | 2.15% |
| 2024-04-15 | 51.00 | 49.72 | -1.86 | -3.61% | 48.80 | 52.21 | 43756 | 21960.08 | 2.77% |
| 2024-04-12 | 51.00 | 51.58 | 0.88 | 1.74% | 50.98 | 53.79 | 37028 | 19262.77 | 2.34% |
| 2024-04-11 | 50.75 | 50.70 | 0.34 | 0.68% | 50.61 | 53.60 | 39158 | 20390.07 | 2.48% |
| 2024-04-10 | 53.10 | 50.36 | -2.69 | -5.07% | 49.20 | 53.10 | 42611 | 21491.49 | 2.69% |
| 2024-04-09 | 52.23 | 53.05 | 1.58 | 3.07% | 51.51 | 53.16 | 25226 | 13226.91 | 1.59% |
| 2024-04-08 | 53.30 | 51.47 | -2.21 | -4.12% | 51.20 | 54.12 | 29795 | 15500.71 | 1.88% |
| 2024-04-03 | 53.55 | 53.68 | 0.26 | 0.49% | 51.80 | 55.24 | 35607 | 19100.29 | 2.25% |
| 2024-04-02 | 53.51 | 53.42 | 0.54 | 1.02% | 53.00 | 55.21 | 39836 | 21492.55 | 2.52% |
| 2024-04-01 | 54.91 | 52.88 | -2.61 | -4.70% | 52.87 | 55.10 | 43717 | 23563.88 | 2.76% |
| 2024-03-29 | 54.40 | 55.49 | 0.58 | 1.06% | 52.61 | 55.51 | 45322 | 24420.92 | 2.87% |
| 2024-03-28 | 54.08 | 54.91 | 0.76 | 1.40% | 53.46 | 56.60 | 26746 | 14783.57 | 1.69% |
| 2024-03-27 | 55.00 | 54.15 | -1.38 | -2.49% | 53.20 | 56.37 | 31163 | 17026.70 | 1.97% |
| 2024-03-26 | 56.00 | 55.53 | 0.05 | 0.09% | 54.98 | 57.57 | 29216 | 16445.33 | 1.85% |
| 2024-03-25 | 57.85 | 55.48 | -3.14 | -5.36% | 55.48 | 58.46 | 35872 | 20323.04 | 2.27% |
| 2024-03-22 | 59.23 | 58.62 | -0.96 | -1.61% | 58.62 | 61.50 | 28646 | 17220.25 | 1.81% |
| 2024-03-21 | 60.48 | 59.58 | 1.13 | 1.93% | 59.31 | 61.77 | 43169 | 26015.18 | 2.73% |
| 2024-03-20 | 57.10 | 58.45 | 1.30 | 2.27% | 56.84 | 59.21 | 38667 | 22467.27 | 2.44% |
| 2024-03-19 | 58.45 | 57.15 | -1.99 | -3.36% | 56.39 | 59.48 | 47987 | 27859.72 | 3.03% |
| 2024-03-18 | 56.90 | 59.14 | 2.81 | 4.99% | 56.17 | 59.43 | 42976 | 24994.70 | 2.72% |
| 2024-03-15 | 55.99 | 56.33 | 0.23 | 0.41% | 54.85 | 56.50 | 31079 | 17359.97 | 1.96% |
| 2024-03-14 | 55.99 | 56.10 | -0.42 | -0.74% | 54.82 | 56.80 | 38525 | 21474.40 | 2.44% |
| 2024-03-13 | 56.10 | 56.52 | 1.59 | 2.89% | 55.23 | 58.32 | 54013 | 30637.17 | 3.41% |
| 2024-03-12 | 54.95 | 54.93 | 0.05 | 0.09% | 54.51 | 57.08 | 61732 | 34416.40 | 3.90% |
| 2024-03-11 | 51.11 | 54.88 | 2.18 | 4.14% | 51.11 | 54.98 | 70797 | 37943.13 | 4.48% |
| 2024-03-08 | 48.08 | 52.70 | 5.00 | 10.48% | 48.08 | 54.50 | 105227 | 54486.22 | 6.65% |
| 2024-03-07 | 49.49 | 47.70 | -1.38 | -2.81% | 47.69 | 50.50 | 35684 | 17444.53 | 2.26% |
| 2024-03-06 | 49.34 | 49.08 | -0.81 | -1.62% | 47.88 | 49.90 | 38602 | 18846.01 | 2.44% |
| 2024-03-05 | 51.50 | 49.89 | -1.79 | -3.46% | 49.41 | 52.00 | 44833 | 22720.84 | 2.83% |
| 2024-03-04 | 50.70 | 51.68 | 1.97 | 3.96% | 49.99 | 52.48 | 50240 | 25763.56 | 3.18% |
| 2024-03-01 | 48.99 | 49.71 | 1.52 | 3.15% | 48.36 | 50.06 | 41495 | 20478.08 | 2.62% |
| 2024-02-29 | 45.00 | 48.19 | 2.71 | 5.96% | 44.88 | 48.83 | 43717 | 20856.47 | 2.76% |
| 2024-02-28 | 49.81 | 45.48 | -4.67 | -9.31% | 45.01 | 50.87 | 51437 | 24722.05 | 3.25% |
| 2024-02-27 | 48.65 | 50.15 | 1.07 | 2.18% | 48.30 | 50.65 | 37401 | 18577.02 | 2.36% |
| 2024-02-26 | 46.67 | 49.08 | 2.10 | 4.47% | 46.25 | 49.97 | 67278 | 32510.69 | 4.25% |
| 2024-02-23 | 46.03 | 46.98 | 1.33 | 2.91% | 45.29 | 47.37 | 48997 | 22821.41 | 3.10% |
| 2024-02-22 | 44.50 | 45.65 | 0.66 | 1.47% | 44.16 | 46.46 | 46635 | 21114.82 | 2.95% |
| 2024-02-21 | 44.00 | 44.99 | -0.37 | -0.82% | 43.00 | 46.19 | 50159 | 22517.32 | 3.17% |
| 2024-02-20 | 44.00 | 45.36 | 1.00 | 2.25% | 42.90 | 46.06 | 46219 | 20405.45 | 2.92% |
| 2024-02-19 | 43.60 | 44.36 | 1.52 | 3.55% | 42.01 | 44.88 | 60492 | 26071.51 | 3.82% |
| 2024-02-08 | 40.50 | 42.84 | 3.69 | 9.43% | 40.10 | 43.90 | 54030 | 22814.59 | 3.42% |
| 2024-02-07 | 38.88 | 39.15 | 0.22 | 0.57% | 38.08 | 41.54 | 61209 | 24408.54 | 3.87% |
| 2024-02-06 | 35.70 | 38.93 | 3.32 | 9.32% | 33.75 | 39.49 | 59614 | 21998.15 | 3.77% |
| 2024-02-05 | 38.59 | 35.61 | -3.56 | -9.09% | 34.23 | 38.59 | 51160 | 18671.06 | 3.23% |
| 2024-02-02 | 40.57 | 39.17 | -1.17 | -2.90% | 37.76 | 41.48 | 46072 | 18325.59 | 2.91% |