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 | 50.00 | 49.39 | -0.61 | -1.22% | 49.15 | 50.67 | 12234 | 6096.88 | 1.46% |
| 2024-05-08 | 50.87 | 50.00 | -1.11 | -2.17% | 49.48 | 50.87 | 11682 | 5868.42 | 1.39% |
| 2024-05-07 | 50.48 | 51.11 | 0.93 | 1.85% | 49.20 | 51.77 | 19225 | 9805.24 | 2.29% |
| 2024-05-06 | 51.00 | 50.48 | 0.80 | 1.61% | 50.06 | 52.94 | 21914 | 11285.48 | 2.61% |
| 2024-04-30 | 50.80 | 49.68 | -1.64 | -3.20% | 49.45 | 52.14 | 20048 | 10093.31 | 2.39% |
| 2024-04-29 | 51.00 | 51.32 | 2.22 | 4.52% | 50.75 | 52.69 | 26219 | 13559.63 | 3.12% |
| 2024-04-26 | 47.78 | 49.10 | 1.89 | 4.00% | 47.25 | 50.36 | 23022 | 11256.39 | 2.74% |
| 2024-04-25 | 47.80 | 47.21 | -1.13 | -2.34% | 47.10 | 48.82 | 15287 | 7285.34 | 1.82% |
| 2024-04-24 | 47.80 | 48.34 | 1.53 | 3.27% | 46.80 | 48.62 | 23682 | 11302.66 | 2.82% |
| 2024-04-23 | 44.85 | 46.81 | 2.26 | 5.07% | 44.30 | 48.60 | 26854 | 12435.92 | 3.20% |
| 2024-04-22 | 43.96 | 44.55 | -0.04 | -0.09% | 42.61 | 45.40 | 13718 | 6079.09 | 1.63% |
| 2024-04-19 | 46.03 | 44.59 | -1.86 | -4.00% | 44.45 | 46.59 | 17908 | 8099.17 | 2.13% |
| 2024-04-18 | 44.88 | 46.45 | 1.57 | 3.50% | 43.06 | 48.68 | 31642 | 14704.17 | 3.77% |
| 2024-04-17 | 43.48 | 44.88 | 2.12 | 4.96% | 43.00 | 45.73 | 17419 | 7811.80 | 2.07% |
| 2024-04-16 | 44.60 | 42.76 | -2.13 | -4.74% | 40.39 | 44.92 | 25915 | 11104.21 | 3.09% |
| 2024-04-15 | 47.31 | 44.89 | -2.66 | -5.59% | 43.80 | 47.86 | 27030 | 12294.80 | 3.22% |
| 2024-04-12 | 48.44 | 47.55 | -0.79 | -1.63% | 47.40 | 49.33 | 11854 | 5722.27 | 1.41% |
| 2024-04-11 | 48.68 | 48.34 | -0.82 | -1.67% | 47.90 | 50.32 | 17811 | 8712.51 | 2.12% |
| 2024-04-10 | 51.70 | 49.16 | -2.66 | -5.13% | 48.50 | 52.27 | 27888 | 13858.75 | 3.32% |
| 2024-04-09 | 51.81 | 51.82 | 0.19 | 0.37% | 51.10 | 53.70 | 16845 | 8811.98 | 2.01% |
| 2024-04-08 | 51.00 | 51.63 | -0.06 | -0.12% | 50.81 | 53.28 | 17975 | 9352.60 | 2.14% |
| 2024-04-03 | 52.81 | 51.69 | -1.39 | -2.62% | 50.36 | 53.42 | 21314 | 11014.70 | 2.54% |
| 2024-04-02 | 56.50 | 53.08 | -3.80 | -6.68% | 52.65 | 56.50 | 27357 | 14718.43 | 3.26% |
| 2024-04-01 | 57.50 | 56.88 | -0.20 | -0.35% | 55.55 | 57.57 | 20600 | 11635.25 | 2.45% |
| 2024-03-29 | 54.18 | 57.08 | 2.48 | 4.54% | 53.01 | 57.99 | 28666 | 15816.99 | 3.41% |
| 2024-03-28 | 50.91 | 54.60 | 3.41 | 6.66% | 50.55 | 55.75 | 30810 | 16637.59 | 3.67% |
| 2024-03-27 | 51.06 | 51.19 | -0.59 | -1.14% | 51.06 | 53.30 | 21653 | 11287.04 | 2.58% |
| 2024-03-26 | 53.05 | 51.78 | -1.60 | -3.00% | 51.30 | 54.98 | 32743 | 17365.58 | 3.90% |
| 2024-03-25 | 57.97 | 53.38 | -5.04 | -8.63% | 53.38 | 58.48 | 31315 | 17610.24 | 3.73% |
| 2024-03-22 | 57.04 | 58.42 | 1.36 | 2.38% | 56.00 | 59.49 | 34369 | 19819.88 | 4.09% |
| 2024-03-21 | 56.97 | 57.06 | 0.42 | 0.74% | 56.00 | 58.33 | 23913 | 13680.71 | 2.85% |
| 2024-03-20 | 57.61 | 56.64 | -2.16 | -3.67% | 55.80 | 59.49 | 31672 | 18059.44 | 3.77% |
| 2024-03-19 | 60.62 | 58.80 | -3.80 | -6.07% | 58.05 | 62.00 | 35194 | 20998.91 | 4.19% |
| 2024-03-18 | 60.60 | 62.60 | 0.66 | 1.07% | 60.21 | 63.70 | 33769 | 20811.22 | 4.02% |
| 2024-03-15 | 58.60 | 61.94 | 3.90 | 6.72% | 57.05 | 62.10 | 40216 | 24205.49 | 4.79% |
| 2024-03-14 | 59.50 | 58.04 | -0.39 | -0.67% | 55.85 | 64.45 | 33542 | 19812.48 | 3.99% |
| 2024-03-13 | 56.20 | 58.43 | 1.63 | 2.87% | 55.45 | 59.90 | 31820 | 18466.50 | 3.79% |
| 2024-03-12 | 54.76 | 56.80 | 2.21 | 4.05% | 54.00 | 58.58 | 35761 | 20286.03 | 4.26% |
| 2024-03-11 | 52.88 | 54.59 | 0.99 | 1.85% | 51.20 | 54.98 | 23124 | 12341.36 | 2.75% |
| 2024-03-08 | 52.05 | 53.60 | 1.09 | 2.08% | 51.04 | 54.18 | 22389 | 11854.84 | 2.67% |
| 2024-03-07 | 56.55 | 52.51 | -3.18 | -5.71% | 52.51 | 57.65 | 35912 | 19725.92 | 4.28% |
| 2024-03-06 | 50.20 | 55.69 | 4.84 | 9.52% | 50.01 | 58.00 | 42598 | 22937.26 | 5.07% |
| 2024-03-05 | 51.40 | 50.85 | -1.96 | -3.71% | 49.94 | 51.73 | 27985 | 14252.15 | 3.33% |
| 2024-03-04 | 51.88 | 52.81 | 1.35 | 2.62% | 49.16 | 53.46 | 35717 | 18464.26 | 4.25% |
| 2024-03-01 | 51.20 | 51.46 | 0.17 | 0.33% | 49.50 | 52.49 | 36620 | 18707.19 | 4.36% |
| 2024-02-29 | 46.20 | 51.29 | 4.25 | 9.03% | 46.00 | 51.50 | 38313 | 19033.55 | 4.56% |
| 2024-02-28 | 51.00 | 47.04 | -5.27 | -10.07% | 47.03 | 54.49 | 45726 | 23359.82 | 5.44% |
| 2024-02-27 | 49.49 | 52.31 | 1.25 | 2.45% | 48.10 | 53.44 | 51590 | 26175.18 | 6.14% |
| 2024-02-26 | 49.86 | 51.06 | 4.46 | 9.57% | 47.00 | 53.97 | 67030 | 33872.99 | 7.98% |
| 2024-02-23 | 40.10 | 46.60 | 6.69 | 16.76% | 40.10 | 46.60 | 50218 | 21799.27 | 5.98% |
| 2024-02-22 | 38.20 | 39.91 | 2.06 | 5.44% | 37.80 | 40.29 | 28500 | 11162.98 | 3.39% |
| 2024-02-21 | 37.67 | 37.85 | -0.42 | -1.10% | 36.58 | 40.40 | 33496 | 12976.37 | 3.99% |
| 2024-02-20 | 35.20 | 38.27 | 2.55 | 7.14% | 34.65 | 39.40 | 32436 | 12081.31 | 3.86% |
| 2024-02-19 | 34.08 | 35.72 | 1.39 | 4.05% | 34.04 | 36.67 | 32040 | 11307.19 | 3.81% |
| 2024-02-08 | 29.48 | 34.33 | 4.43 | 14.82% | 28.58 | 34.66 | 36210 | 11547.50 | 4.31% |
| 2024-02-07 | 32.17 | 29.90 | -2.11 | -6.59% | 28.88 | 33.00 | 35335 | 10958.93 | 4.21% |
| 2024-02-06 | 30.59 | 32.01 | 1.27 | 4.13% | 28.40 | 33.23 | 22628 | 6932.54 | 2.69% |
| 2024-02-05 | 35.80 | 30.74 | -5.42 | -14.99% | 30.74 | 35.80 | 24045 | 7853.28 | 2.86% |
| 2024-02-02 | 38.49 | 36.16 | -1.93 | -5.07% | 35.00 | 39.50 | 12733 | 4737.31 | 1.52% |
| 2024-02-01 | 38.00 | 38.09 | -0.12 | -0.31% | 37.22 | 39.60 | 14649 | 5605.50 | 1.74% |
| 2024-01-31 | 41.00 | 38.21 | -2.66 | -6.51% | 38.20 | 41.90 | 12240 | 4836.60 | 1.46% |
| 2024-01-30 | 41.47 | 40.87 | -0.30 | -0.73% | 40.18 | 43.15 | 10567 | 4401.22 | 1.26% |