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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 53.08 | 52.36 | -0.12 | -0.23% | 51.85 | 53.25 | 26140 | 13677.65 | 0.98% |
| 2024-05-15 | 54.00 | 52.48 | -1.07 | -2.00% | 52.28 | 54.00 | 29516 | 15606.49 | 1.11% |
| 2024-05-14 | 55.09 | 53.55 | -0.94 | -1.73% | 53.40 | 55.56 | 30475 | 16494.30 | 1.15% |
| 2024-05-13 | 55.61 | 54.49 | -1.40 | -2.50% | 54.44 | 55.78 | 32057 | 17630.00 | 1.20% |
| 2024-05-10 | 56.15 | 55.89 | -0.42 | -0.75% | 55.40 | 56.79 | 28581 | 15978.06 | 1.07% |
| 2024-05-09 | 56.00 | 56.31 | 0.16 | 0.28% | 55.88 | 56.95 | 33334 | 18846.67 | 1.25% |
| 2024-05-08 | 56.90 | 56.15 | -0.76 | -1.34% | 55.88 | 57.22 | 32621 | 18380.93 | 1.23% |
| 2024-05-07 | 56.27 | 56.91 | 0.29 | 0.51% | 56.18 | 57.70 | 37298 | 21236.10 | 1.40% |
| 2024-05-06 | 56.59 | 56.62 | 1.08 | 1.94% | 55.17 | 57.71 | 62831 | 35526.50 | 2.36% |
| 2024-04-30 | 55.05 | 55.54 | 0.16 | 0.29% | 54.51 | 55.86 | 54538 | 30089.78 | 2.05% |
| 2024-04-29 | 52.00 | 55.38 | 6.32 | 12.88% | 51.30 | 56.12 | 97580 | 52393.30 | 3.67% |
| 2024-04-26 | 46.80 | 49.06 | 1.97 | 4.18% | 46.80 | 49.06 | 32396 | 15641.39 | 1.22% |
| 2024-04-25 | 46.23 | 47.09 | 0.87 | 1.88% | 45.72 | 47.55 | 28305 | 13269.63 | 1.06% |
| 2024-04-24 | 45.00 | 46.22 | 1.04 | 2.30% | 44.88 | 46.27 | 22915 | 10429.79 | 0.86% |
| 2024-04-23 | 45.60 | 45.18 | -0.50 | -1.09% | 44.80 | 46.91 | 23599 | 10721.48 | 0.89% |
| 2024-04-22 | 44.28 | 45.68 | 0.79 | 1.76% | 43.31 | 45.79 | 25024 | 11260.53 | 0.94% |
| 2024-04-19 | 46.50 | 44.89 | -1.96 | -4.18% | 44.66 | 46.50 | 30739 | 13985.64 | 1.16% |
| 2024-04-18 | 47.74 | 46.85 | -0.66 | -1.39% | 46.47 | 47.74 | 28825 | 13544.30 | 1.08% |
| 2024-04-17 | 45.70 | 47.51 | 2.03 | 4.46% | 45.40 | 48.10 | 33217 | 15644.46 | 1.25% |
| 2024-04-16 | 46.35 | 45.48 | -1.04 | -2.24% | 45.30 | 48.24 | 41087 | 19173.29 | 1.54% |
| 2024-04-15 | 46.00 | 46.52 | 0.67 | 1.46% | 44.92 | 47.10 | 34423 | 15891.64 | 1.29% |
| 2024-04-12 | 46.45 | 45.85 | -0.16 | -0.35% | 45.61 | 46.74 | 22634 | 10447.46 | 0.85% |
| 2024-04-11 | 46.02 | 46.01 | -0.51 | -1.10% | 45.52 | 46.76 | 23283 | 10750.64 | 0.88% |
| 2024-04-10 | 47.83 | 46.52 | -1.36 | -2.84% | 46.20 | 47.83 | 16632 | 7781.26 | 0.63% |
| 2024-04-09 | 46.89 | 47.88 | 1.18 | 2.53% | 46.52 | 47.90 | 17485 | 8277.39 | 0.66% |
| 2024-04-08 | 47.90 | 46.70 | -1.50 | -3.11% | 46.70 | 48.21 | 21609 | 10206.39 | 0.81% |
| 2024-04-03 | 48.03 | 48.20 | -0.36 | -0.74% | 47.18 | 48.72 | 23191 | 11163.56 | 0.87% |
| 2024-04-02 | 49.82 | 48.56 | -0.79 | -1.60% | 48.15 | 49.82 | 21447 | 10415.26 | 0.81% |
| 2024-04-01 | 48.46 | 49.35 | 1.15 | 2.39% | 48.46 | 49.87 | 28707 | 14135.13 | 1.08% |
| 2024-03-29 | 47.60 | 48.20 | 1.17 | 2.49% | 46.50 | 48.47 | 26484 | 12575.20 | 1.00% |
| 2024-03-28 | 47.16 | 47.03 | 0.00 | 0.00% | 46.80 | 48.11 | 30475 | 14446.91 | 1.15% |
| 2024-03-27 | 48.68 | 47.03 | -1.97 | -4.02% | 47.03 | 49.12 | 26168 | 12552.94 | 0.98% |
| 2024-03-26 | 50.99 | 49.00 | -1.69 | -3.33% | 48.88 | 51.00 | 35055 | 17378.05 | 1.32% |
| 2024-03-25 | 51.89 | 50.69 | -1.29 | -2.48% | 50.24 | 52.10 | 37274 | 19057.11 | 1.40% |
| 2024-03-22 | 53.97 | 51.98 | -1.72 | -3.20% | 51.83 | 54.03 | 33986 | 17875.34 | 1.28% |
| 2024-03-21 | 54.91 | 53.70 | -0.56 | -1.03% | 53.33 | 56.06 | 32179 | 17540.88 | 1.21% |
| 2024-03-20 | 54.48 | 54.26 | -0.21 | -0.39% | 53.30 | 54.95 | 25161 | 13601.84 | 0.95% |
| 2024-03-19 | 55.68 | 54.47 | -1.03 | -1.86% | 54.41 | 55.87 | 27746 | 15305.53 | 1.04% |
| 2024-03-18 | 54.60 | 55.50 | 1.11 | 2.04% | 54.58 | 55.78 | 32341 | 17822.45 | 1.22% |
| 2024-03-15 | 53.06 | 54.39 | 1.37 | 2.58% | 52.65 | 54.76 | 34990 | 18775.04 | 1.32% |
| 2024-03-14 | 54.00 | 53.02 | -1.23 | -2.27% | 52.62 | 54.52 | 30020 | 16015.12 | 1.13% |
| 2024-03-13 | 55.49 | 54.25 | -0.66 | -1.20% | 54.08 | 55.63 | 26295 | 14436.65 | 0.99% |
| 2024-03-12 | 55.55 | 54.91 | -0.75 | -1.35% | 54.45 | 57.20 | 39966 | 22257.80 | 1.50% |
| 2024-03-11 | 53.43 | 55.66 | 1.46 | 2.69% | 53.30 | 55.80 | 32164 | 17571.46 | 1.21% |
| 2024-03-08 | 53.31 | 54.20 | 0.95 | 1.78% | 53.31 | 54.80 | 25372 | 13686.77 | 0.95% |
| 2024-03-07 | 55.00 | 53.25 | -1.21 | -2.22% | 53.20 | 55.59 | 28486 | 15410.73 | 1.07% |
| 2024-03-06 | 55.00 | 54.46 | -0.54 | -0.98% | 53.58 | 55.89 | 27165 | 14829.13 | 1.02% |
| 2024-03-05 | 56.34 | 55.00 | -1.91 | -3.36% | 54.56 | 56.78 | 37049 | 20527.83 | 1.39% |
| 2024-03-04 | 57.31 | 56.91 | -0.65 | -1.13% | 55.73 | 57.78 | 38699 | 21897.77 | 1.45% |
| 2024-03-01 | 55.83 | 57.56 | 1.76 | 3.15% | 55.43 | 58.39 | 48787 | 27958.55 | 1.83% |
| 2024-02-29 | 52.86 | 55.80 | 2.80 | 5.28% | 52.86 | 55.97 | 42824 | 23541.14 | 1.61% |
| 2024-02-28 | 57.10 | 53.00 | -3.80 | -6.69% | 52.99 | 58.41 | 53499 | 29871.10 | 2.01% |
| 2024-02-27 | 54.60 | 56.80 | 1.80 | 3.27% | 54.14 | 56.88 | 42165 | 23562.23 | 1.58% |
| 2024-02-26 | 54.00 | 55.00 | 1.20 | 2.23% | 52.81 | 56.08 | 43943 | 23991.91 | 1.65% |
| 2024-02-23 | 53.50 | 53.80 | 0.30 | 0.56% | 52.31 | 54.11 | 29511 | 15715.64 | 1.11% |
| 2024-02-22 | 53.83 | 53.50 | -0.39 | -0.72% | 53.00 | 54.78 | 35751 | 19230.30 | 1.34% |
| 2024-02-21 | 53.30 | 53.89 | -0.21 | -0.39% | 52.80 | 55.65 | 35357 | 19151.46 | 1.33% |
| 2024-02-20 | 53.30 | 54.10 | 0.24 | 0.45% | 52.38 | 54.48 | 29596 | 15776.17 | 1.11% |
| 2024-02-19 | 55.90 | 53.86 | 0.11 | 0.20% | 52.40 | 55.90 | 44298 | 23670.41 | 1.66% |
| 2024-02-08 | 51.65 | 53.75 | 2.15 | 4.17% | 51.62 | 57.17 | 55462 | 30403.79 | 2.08% |
| 2024-02-07 | 48.60 | 51.60 | 2.91 | 5.98% | 48.46 | 52.27 | 65430 | 33467.27 | 2.46% |