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 | 53.88 | 55.02 | 1.09 | 2.02% | 53.35 | 55.66 | 19327 | 10618.25 | 2.18% |
| 2024-05-08 | 53.96 | 53.93 | -0.04 | -0.07% | 53.56 | 55.48 | 19442 | 10588.84 | 2.19% |
| 2024-05-07 | 53.38 | 53.97 | 0.42 | 0.78% | 53.38 | 54.68 | 18222 | 9859.73 | 2.05% |
| 2024-05-06 | 54.53 | 53.55 | 2.47 | 4.84% | 53.33 | 55.06 | 26605 | 14407.57 | 3.00% |
| 2024-04-30 | 51.39 | 51.08 | -0.31 | -0.60% | 50.07 | 51.39 | 15672 | 7977.77 | 1.76% |
| 2024-04-29 | 49.20 | 51.39 | 2.09 | 4.24% | 49.20 | 51.99 | 18547 | 9486.61 | 2.09% |
| 2024-04-26 | 48.44 | 49.30 | 1.29 | 2.69% | 47.80 | 49.38 | 13811 | 6746.78 | 1.55% |
| 2024-04-25 | 47.84 | 48.01 | 0.15 | 0.31% | 47.36 | 48.93 | 12882 | 6216.21 | 1.45% |
| 2024-04-24 | 48.85 | 47.86 | -0.59 | -1.22% | 47.21 | 48.96 | 11831 | 5648.44 | 1.33% |
| 2024-04-23 | 47.30 | 48.45 | 1.31 | 2.78% | 47.05 | 48.95 | 14609 | 7031.08 | 1.64% |
| 2024-04-22 | 45.78 | 47.14 | 1.68 | 3.70% | 45.37 | 48.16 | 15715 | 7388.41 | 1.77% |
| 2024-04-19 | 46.38 | 45.46 | -1.29 | -2.76% | 44.99 | 46.40 | 12215 | 5563.16 | 1.38% |
| 2024-04-18 | 47.00 | 46.75 | -0.55 | -1.16% | 46.32 | 47.70 | 13410 | 6306.02 | 1.51% |
| 2024-04-17 | 46.15 | 47.30 | 1.71 | 3.75% | 45.96 | 47.40 | 12535 | 5876.80 | 1.41% |
| 2024-04-16 | 47.52 | 45.59 | -1.93 | -4.06% | 45.58 | 47.83 | 13554 | 6282.05 | 1.53% |
| 2024-04-15 | 49.95 | 47.52 | -2.33 | -4.67% | 46.50 | 50.29 | 20765 | 9945.35 | 2.34% |
| 2024-04-12 | 50.59 | 49.85 | -1.15 | -2.25% | 49.72 | 51.47 | 12013 | 6029.09 | 1.35% |
| 2024-04-11 | 51.64 | 51.00 | -0.90 | -1.73% | 50.90 | 52.58 | 14717 | 7590.60 | 1.66% |
| 2024-04-10 | 54.04 | 51.90 | -2.08 | -3.85% | 51.65 | 54.20 | 20821 | 10932.64 | 2.34% |
| 2024-04-09 | 48.98 | 53.98 | 5.19 | 10.64% | 48.66 | 54.81 | 30298 | 15898.84 | 3.41% |
| 2024-04-08 | 50.07 | 48.79 | -1.87 | -3.69% | 48.79 | 50.21 | 14043 | 6932.69 | 1.58% |
| 2024-04-03 | 51.35 | 50.66 | -0.69 | -1.34% | 50.66 | 52.88 | 16761 | 8665.48 | 1.89% |
| 2024-04-02 | 51.20 | 51.35 | 0.36 | 0.71% | 49.86 | 51.99 | 16379 | 8349.56 | 1.84% |
| 2024-04-01 | 49.57 | 50.99 | 1.44 | 2.91% | 49.57 | 51.04 | 13843 | 6991.31 | 1.56% |
| 2024-03-29 | 49.00 | 49.55 | 0.41 | 0.83% | 48.79 | 49.75 | 9107 | 4488.01 | 1.03% |
| 2024-03-28 | 48.81 | 49.14 | 0.25 | 0.51% | 48.08 | 49.95 | 14376 | 7103.80 | 1.62% |
| 2024-03-27 | 50.17 | 48.89 | -1.61 | -3.19% | 48.89 | 50.46 | 13671 | 6791.57 | 1.54% |
| 2024-03-26 | 51.51 | 50.50 | -0.70 | -1.37% | 49.90 | 51.63 | 11213 | 5676.13 | 1.26% |
| 2024-03-25 | 52.98 | 51.20 | -1.78 | -3.36% | 51.20 | 53.58 | 13356 | 6947.42 | 1.50% |
| 2024-03-22 | 55.40 | 52.98 | -2.42 | -4.37% | 52.81 | 55.60 | 16359 | 8762.71 | 1.84% |
| 2024-03-21 | 56.08 | 55.40 | -0.91 | -1.62% | 55.06 | 56.71 | 11735 | 6530.25 | 1.32% |
| 2024-03-20 | 56.43 | 56.31 | -0.15 | -0.27% | 55.60 | 57.00 | 10343 | 5812.30 | 1.16% |
| 2024-03-19 | 57.62 | 56.46 | -0.74 | -1.29% | 56.40 | 57.62 | 11375 | 6466.54 | 1.28% |
| 2024-03-18 | 56.72 | 57.20 | 1.07 | 1.91% | 55.40 | 57.29 | 15525 | 8784.49 | 1.75% |
| 2024-03-15 | 56.48 | 56.13 | -0.47 | -0.83% | 55.23 | 57.70 | 16937 | 9528.88 | 1.91% |
| 2024-03-14 | 57.55 | 56.60 | -0.10 | -0.18% | 55.99 | 58.88 | 21782 | 12535.67 | 2.45% |
| 2024-03-13 | 56.87 | 56.70 | -0.48 | -0.84% | 55.75 | 57.25 | 13483 | 7605.30 | 1.52% |
| 2024-03-12 | 56.52 | 57.18 | 1.22 | 2.18% | 56.02 | 57.50 | 16060 | 9136.37 | 1.81% |
| 2024-03-11 | 53.50 | 55.96 | 2.76 | 5.19% | 53.50 | 56.01 | 20449 | 11244.74 | 2.30% |
| 2024-03-08 | 53.60 | 53.20 | -0.40 | -0.75% | 52.50 | 54.38 | 11836 | 6308.62 | 1.33% |
| 2024-03-07 | 55.30 | 53.60 | -1.68 | -3.04% | 53.60 | 55.54 | 15731 | 8558.66 | 1.77% |
| 2024-03-06 | 55.55 | 55.28 | -0.38 | -0.68% | 54.41 | 56.29 | 13272 | 7325.86 | 1.49% |
| 2024-03-05 | 56.81 | 55.66 | -2.00 | -3.47% | 55.40 | 57.50 | 16408 | 9189.12 | 1.85% |
| 2024-03-04 | 57.09 | 57.66 | 0.58 | 1.02% | 56.64 | 58.94 | 16872 | 9721.78 | 1.90% |
| 2024-03-01 | 57.89 | 57.08 | -0.32 | -0.56% | 56.06 | 57.95 | 15804 | 8982.07 | 1.78% |
| 2024-02-29 | 55.33 | 57.40 | 2.37 | 4.31% | 55.26 | 57.50 | 19617 | 11093.47 | 2.21% |
| 2024-02-28 | 57.36 | 55.03 | -2.18 | -3.81% | 55.01 | 60.20 | 27764 | 16145.42 | 3.13% |
| 2024-02-27 | 56.58 | 57.21 | 0.63 | 1.11% | 55.88 | 57.68 | 16094 | 9103.01 | 1.81% |
| 2024-02-26 | 55.48 | 56.58 | 0.72 | 1.29% | 55.02 | 57.73 | 18704 | 10551.64 | 2.11% |
| 2024-02-23 | 55.40 | 55.86 | 0.63 | 1.14% | 54.58 | 55.89 | 14557 | 8058.28 | 1.64% |
| 2024-02-22 | 55.20 | 55.23 | 0.11 | 0.20% | 54.60 | 55.86 | 11946 | 6584.92 | 1.34% |
| 2024-02-21 | 53.95 | 55.12 | 0.85 | 1.57% | 53.30 | 56.26 | 15871 | 8766.51 | 1.79% |
| 2024-02-20 | 53.47 | 54.27 | 0.38 | 0.71% | 53.41 | 54.78 | 11676 | 6322.97 | 1.31% |
| 2024-02-19 | 54.99 | 53.89 | -0.60 | -1.10% | 53.01 | 55.78 | 16353 | 8879.26 | 1.84% |
| 2024-02-08 | 52.08 | 54.49 | 2.43 | 4.67% | 51.52 | 55.18 | 20172 | 10901.46 | 2.27% |
| 2024-02-07 | 50.50 | 52.06 | 1.58 | 3.13% | 50.28 | 53.56 | 27074 | 14191.48 | 3.05% |
| 2024-02-06 | 45.06 | 50.48 | 4.42 | 9.60% | 45.06 | 50.59 | 22800 | 10994.90 | 2.57% |
| 2024-02-05 | 49.91 | 46.06 | -3.85 | -7.71% | 44.02 | 49.91 | 20617 | 9638.90 | 2.32% |
| 2024-02-02 | 53.11 | 49.91 | -3.23 | -6.08% | 48.23 | 53.60 | 19421 | 9874.29 | 2.19% |
| 2024-02-01 | 51.46 | 53.14 | 1.26 | 2.43% | 51.37 | 54.33 | 14765 | 7835.84 | 1.66% |
| 2024-01-31 | 54.96 | 51.88 | -3.93 | -7.04% | 51.88 | 55.53 | 20737 | 11010.96 | 2.33% |
| 2024-01-30 | 56.35 | 55.81 | -0.80 | -1.41% | 55.60 | 57.73 | 8926 | 5048.63 | 1.00% |