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 | 51.87 | 53.65 | 2.01 | 3.89% | 51.64 | 53.88 | 20411 | 10835.15 | 1.84% |
| 2024-05-08 | 51.20 | 51.64 | 0.39 | 0.76% | 50.72 | 52.65 | 20087 | 10358.33 | 1.81% |
| 2024-05-07 | 52.79 | 51.25 | -1.50 | -2.84% | 50.80 | 53.35 | 20728 | 10729.04 | 1.87% |
| 2024-05-06 | 55.68 | 52.75 | -1.52 | -2.80% | 52.00 | 55.68 | 24412 | 12957.50 | 2.20% |
| 2024-04-30 | 52.45 | 54.27 | 1.50 | 2.84% | 52.03 | 55.17 | 20523 | 11103.94 | 1.85% |
| 2024-04-29 | 52.00 | 52.77 | 1.17 | 2.27% | 51.06 | 53.54 | 22065 | 11566.55 | 1.99% |
| 2024-04-26 | 50.50 | 51.60 | -0.73 | -1.39% | 48.60 | 52.99 | 27156 | 13919.15 | 2.45% |
| 2024-04-25 | 52.01 | 52.33 | -0.17 | -0.32% | 51.19 | 53.28 | 15150 | 7937.58 | 1.37% |
| 2024-04-24 | 50.32 | 52.50 | 2.50 | 5.00% | 49.89 | 52.50 | 18184 | 9389.71 | 1.64% |
| 2024-04-23 | 50.92 | 50.00 | 0.23 | 0.46% | 48.80 | 51.80 | 17674 | 8842.93 | 1.59% |
| 2024-04-22 | 50.00 | 49.77 | -2.29 | -4.40% | 49.03 | 51.16 | 16395 | 8202.58 | 1.48% |
| 2024-04-19 | 54.83 | 52.06 | -3.28 | -5.93% | 52.00 | 55.40 | 18896 | 9981.18 | 1.70% |
| 2024-04-18 | 54.90 | 55.34 | 0.90 | 1.65% | 53.58 | 56.27 | 17311 | 9551.88 | 1.56% |
| 2024-04-17 | 52.31 | 54.44 | 2.00 | 3.81% | 52.07 | 54.57 | 18208 | 9773.59 | 1.64% |
| 2024-04-16 | 52.38 | 52.44 | -0.07 | -0.13% | 52.12 | 54.83 | 24127 | 12815.76 | 2.17% |
| 2024-04-15 | 50.04 | 52.51 | 2.05 | 4.06% | 49.85 | 52.60 | 16482 | 8521.05 | 1.49% |
| 2024-04-12 | 51.52 | 50.46 | -1.07 | -2.08% | 50.07 | 52.00 | 11917 | 6057.11 | 1.07% |
| 2024-04-11 | 51.80 | 51.53 | -0.87 | -1.66% | 51.20 | 53.29 | 11320 | 5876.13 | 1.03% |
| 2024-04-10 | 52.51 | 52.40 | -0.46 | -0.87% | 51.81 | 53.08 | 9134 | 4776.20 | 0.83% |
| 2024-04-09 | 51.03 | 52.86 | 0.36 | 0.69% | 51.03 | 52.99 | 7270 | 3805.80 | 0.66% |
| 2024-04-08 | 52.60 | 52.50 | -1.15 | -2.14% | 52.50 | 53.98 | 8275 | 4381.96 | 0.75% |
| 2024-04-03 | 54.92 | 53.65 | -1.90 | -3.42% | 53.40 | 55.59 | 9916 | 5348.22 | 0.90% |
| 2024-04-02 | 55.86 | 55.55 | 0.15 | 0.27% | 54.23 | 56.15 | 9403 | 5186.20 | 0.85% |
| 2024-04-01 | 54.98 | 55.40 | 0.58 | 1.06% | 54.36 | 56.50 | 11541 | 6408.25 | 1.05% |
| 2024-03-29 | 53.11 | 54.82 | 1.41 | 2.64% | 51.83 | 55.06 | 10261 | 5489.59 | 0.93% |
| 2024-03-28 | 52.42 | 53.41 | -0.75 | -1.38% | 52.42 | 55.78 | 16982 | 9122.02 | 1.54% |
| 2024-03-27 | 55.88 | 54.16 | -1.82 | -3.25% | 54.10 | 55.88 | 6681 | 3658.23 | 0.61% |
| 2024-03-26 | 57.78 | 55.98 | -1.58 | -2.74% | 55.00 | 57.98 | 9861 | 5526.55 | 0.90% |
| 2024-03-25 | 58.39 | 57.56 | -0.99 | -1.69% | 57.55 | 58.97 | 10471 | 6090.96 | 0.95% |
| 2024-03-22 | 59.19 | 58.55 | -0.26 | -0.44% | 57.63 | 60.19 | 11790 | 6914.88 | 1.07% |
| 2024-03-21 | 59.56 | 58.81 | -0.29 | -0.49% | 58.70 | 60.37 | 13542 | 8039.92 | 1.23% |
| 2024-03-20 | 59.29 | 59.10 | -0.39 | -0.66% | 58.20 | 60.58 | 15587 | 9228.20 | 1.41% |
| 2024-03-19 | 57.42 | 59.49 | 2.07 | 3.61% | 56.86 | 60.05 | 22300 | 13123.93 | 2.02% |
| 2024-03-18 | 56.33 | 57.42 | 1.20 | 2.13% | 55.03 | 57.50 | 20230 | 11448.87 | 1.84% |
| 2024-03-15 | 55.55 | 56.22 | 0.31 | 0.55% | 54.00 | 56.22 | 24957 | 13848.60 | 2.27% |
| 2024-03-14 | 55.95 | 55.91 | 0.28 | 0.50% | 55.24 | 56.53 | 12160 | 6806.48 | 1.10% |
| 2024-03-13 | 57.30 | 55.63 | -1.22 | -2.15% | 55.60 | 57.30 | 11387 | 6397.10 | 1.03% |
| 2024-03-12 | 56.33 | 56.85 | 0.90 | 1.61% | 55.60 | 57.30 | 13921 | 7884.80 | 1.26% |
| 2024-03-11 | 55.29 | 55.95 | 0.79 | 1.43% | 53.35 | 57.30 | 15754 | 8815.46 | 1.43% |
| 2024-03-08 | 52.62 | 55.16 | 2.50 | 4.75% | 52.34 | 55.28 | 17230 | 9376.04 | 1.56% |
| 2024-03-07 | 55.36 | 52.66 | -2.73 | -4.93% | 52.66 | 55.88 | 18541 | 10060.19 | 1.68% |
| 2024-03-06 | 55.61 | 55.39 | -0.94 | -1.67% | 54.30 | 57.44 | 18313 | 10207.93 | 1.66% |
| 2024-03-05 | 57.41 | 56.33 | -1.69 | -2.91% | 55.81 | 58.11 | 15309 | 8722.57 | 1.39% |
| 2024-03-04 | 59.49 | 58.02 | -1.46 | -2.45% | 56.84 | 60.48 | 22102 | 12792.81 | 2.01% |
| 2024-03-01 | 59.98 | 59.48 | 0.48 | 0.81% | 57.96 | 59.98 | 13318 | 7843.43 | 1.21% |
| 2024-02-29 | 55.28 | 59.00 | 3.56 | 6.42% | 55.22 | 59.05 | 18212 | 10470.99 | 1.65% |
| 2024-02-28 | 60.30 | 55.44 | -3.54 | -6.00% | 55.44 | 60.48 | 13985 | 8077.74 | 1.27% |
| 2024-02-27 | 57.00 | 58.98 | 1.51 | 2.63% | 56.55 | 58.98 | 12867 | 7473.66 | 1.17% |
| 2024-02-26 | 57.93 | 57.47 | 0.67 | 1.18% | 56.07 | 58.33 | 13140 | 7548.43 | 1.19% |
| 2024-02-23 | 56.99 | 56.80 | -0.32 | -0.56% | 55.50 | 57.10 | 10606 | 5982.58 | 0.96% |
| 2024-02-22 | 56.36 | 57.12 | 0.19 | 0.33% | 55.28 | 57.40 | 13379 | 7540.61 | 1.21% |
| 2024-02-21 | 57.75 | 56.93 | -1.42 | -2.43% | 56.22 | 58.80 | 11819 | 6802.67 | 1.07% |
| 2024-02-20 | 57.35 | 58.35 | 1.00 | 1.74% | 56.00 | 58.78 | 12828 | 7397.65 | 1.16% |
| 2024-02-19 | 59.00 | 57.35 | -0.65 | -1.12% | 55.77 | 59.00 | 14610 | 8339.35 | 1.33% |
| 2024-02-08 | 59.99 | 58.00 | -0.82 | -1.39% | 57.47 | 63.48 | 21724 | 13233.36 | 1.97% |
| 2024-02-07 | 51.00 | 58.82 | 8.06 | 15.88% | 49.85 | 60.90 | 25752 | 14673.38 | 2.34% |
| 2024-02-06 | 44.00 | 50.76 | 6.59 | 14.92% | 42.85 | 50.89 | 16403 | 7797.34 | 1.49% |
| 2024-02-05 | 46.52 | 44.17 | -3.03 | -6.42% | 40.63 | 46.84 | 15202 | 6684.79 | 1.38% |
| 2024-02-02 | 49.49 | 47.20 | -1.71 | -3.50% | 45.44 | 49.65 | 12761 | 6103.60 | 1.16% |
| 2024-02-01 | 47.65 | 48.91 | 0.67 | 1.39% | 47.65 | 50.19 | 9947 | 4889.88 | 0.90% |
| 2024-01-31 | 48.96 | 48.24 | -1.81 | -3.62% | 48.00 | 50.67 | 9557 | 4681.61 | 0.87% |
| 2024-01-30 | 52.01 | 50.05 | -2.49 | -4.74% | 49.90 | 52.29 | 7118 | 3641.59 | 0.65% |