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 | 49.02 | 47.40 | -1.42 | -2.91% | 47.40 | 49.26 | 7162 | 3432.10 | 1.24% |
| 2024-05-09 | 48.30 | 48.82 | 0.87 | 1.81% | 47.75 | 49.25 | 8348 | 4076.51 | 1.44% |
| 2024-05-08 | 49.80 | 47.95 | -1.73 | -3.48% | 47.90 | 49.80 | 8826 | 4279.84 | 1.52% |
| 2024-05-07 | 49.20 | 49.68 | 0.64 | 1.31% | 48.52 | 50.07 | 10197 | 5051.09 | 1.76% |
| 2024-05-06 | 49.50 | 49.04 | 0.16 | 0.33% | 48.40 | 49.75 | 10715 | 5244.07 | 1.85% |
| 2024-04-30 | 49.89 | 48.88 | -0.02 | -0.04% | 48.25 | 49.89 | 11373 | 5557.68 | 1.96% |
| 2024-04-29 | 48.09 | 48.90 | 1.10 | 2.30% | 47.81 | 49.19 | 10184 | 4949.73 | 1.76% |
| 2024-04-26 | 46.47 | 47.80 | 1.85 | 4.03% | 45.77 | 48.11 | 11764 | 5559.76 | 2.03% |
| 2024-04-25 | 45.54 | 45.95 | 0.54 | 1.19% | 44.60 | 46.82 | 11175 | 5153.99 | 1.93% |
| 2024-04-24 | 44.38 | 45.41 | 1.03 | 2.32% | 43.96 | 45.55 | 12776 | 5759.54 | 2.21% |
| 2024-04-23 | 43.55 | 44.38 | 1.49 | 3.47% | 42.80 | 44.38 | 9779 | 4271.55 | 1.69% |
| 2024-04-22 | 42.28 | 42.89 | 0.59 | 1.39% | 40.73 | 43.60 | 10644 | 4524.25 | 1.84% |
| 2024-04-19 | 44.73 | 42.30 | -1.90 | -4.30% | 42.00 | 44.73 | 12531 | 5365.56 | 2.16% |
| 2024-04-18 | 45.20 | 44.20 | -0.68 | -1.52% | 43.40 | 45.40 | 10522 | 4670.55 | 1.82% |
| 2024-04-17 | 43.96 | 44.88 | 3.58 | 8.67% | 41.93 | 44.93 | 13633 | 6010.23 | 2.35% |
| 2024-04-16 | 45.15 | 41.30 | -4.23 | -9.29% | 41.00 | 45.15 | 18519 | 7819.12 | 3.20% |
| 2024-04-15 | 48.90 | 45.53 | -3.39 | -6.93% | 44.96 | 49.15 | 16799 | 7791.10 | 2.90% |
| 2024-04-12 | 49.33 | 48.92 | -0.41 | -0.83% | 48.56 | 50.10 | 7479 | 3699.10 | 1.29% |
| 2024-04-11 | 49.22 | 49.33 | -0.41 | -0.82% | 49.13 | 50.54 | 9853 | 4901.04 | 1.70% |
| 2024-04-10 | 51.43 | 49.74 | -1.82 | -3.53% | 49.47 | 51.43 | 11075 | 5556.70 | 1.91% |
| 2024-04-09 | 53.00 | 51.56 | -1.09 | -2.07% | 50.70 | 53.37 | 11826 | 6085.56 | 2.04% |
| 2024-04-08 | 53.10 | 52.65 | 0.06 | 0.11% | 51.06 | 53.60 | 12698 | 6648.63 | 2.19% |
| 2024-04-03 | 53.50 | 52.59 | -0.99 | -1.85% | 51.00 | 53.95 | 15788 | 8243.76 | 2.73% |
| 2024-04-02 | 55.65 | 53.58 | -2.13 | -3.82% | 53.01 | 55.65 | 22599 | 12165.39 | 3.90% |
| 2024-04-01 | 57.00 | 55.71 | -2.59 | -4.44% | 55.00 | 57.04 | 31507 | 17571.10 | 5.44% |
| 2024-03-29 | 55.10 | 58.30 | 3.08 | 5.58% | 54.42 | 58.85 | 34122 | 19364.90 | 5.89% |
| 2024-03-28 | 51.63 | 55.22 | 4.05 | 7.91% | 51.37 | 57.48 | 32663 | 17736.56 | 5.64% |
| 2024-03-27 | 54.68 | 51.17 | -3.43 | -6.28% | 51.16 | 54.68 | 14501 | 7618.35 | 2.50% |
| 2024-03-26 | 54.58 | 54.60 | 0.60 | 1.11% | 53.21 | 55.75 | 17912 | 9750.21 | 3.09% |
| 2024-03-25 | 57.01 | 54.00 | -3.61 | -6.27% | 53.89 | 57.40 | 18362 | 10235.52 | 3.17% |
| 2024-03-22 | 58.48 | 57.61 | -0.91 | -1.56% | 57.05 | 59.09 | 14174 | 8190.08 | 2.45% |
| 2024-03-21 | 59.49 | 58.52 | -0.57 | -0.96% | 58.51 | 59.96 | 15161 | 8963.21 | 2.62% |
| 2024-03-20 | 58.88 | 59.09 | 0.08 | 0.14% | 58.51 | 59.64 | 20282 | 11991.59 | 3.50% |
| 2024-03-19 | 59.90 | 59.01 | -1.44 | -2.38% | 58.90 | 60.40 | 22895 | 13628.67 | 3.95% |
| 2024-03-18 | 58.94 | 60.45 | 2.23 | 3.83% | 58.23 | 60.58 | 25814 | 15434.63 | 4.46% |
| 2024-03-15 | 58.50 | 58.22 | -0.57 | -0.97% | 56.78 | 58.56 | 22016 | 12717.45 | 3.80% |
| 2024-03-14 | 60.40 | 58.79 | -2.79 | -4.53% | 58.00 | 60.87 | 28521 | 16886.18 | 4.93% |
| 2024-03-13 | 61.60 | 61.58 | 0.42 | 0.69% | 60.02 | 64.64 | 36320 | 22599.01 | 6.27% |
| 2024-03-12 | 58.63 | 61.16 | 3.54 | 6.14% | 58.63 | 63.48 | 41900 | 25534.68 | 7.24% |
| 2024-03-11 | 56.54 | 57.62 | 0.61 | 1.07% | 55.35 | 57.98 | 18288 | 10365.43 | 3.16% |
| 2024-03-08 | 56.50 | 57.01 | 1.22 | 2.19% | 54.50 | 57.99 | 17450 | 9832.02 | 3.01% |
| 2024-03-07 | 58.90 | 55.79 | -2.44 | -4.19% | 55.58 | 59.27 | 23787 | 13618.53 | 4.11% |
| 2024-03-06 | 57.95 | 58.23 | 0.68 | 1.18% | 55.99 | 59.68 | 31852 | 18421.16 | 5.50% |
| 2024-03-05 | 56.15 | 57.55 | 0.45 | 0.79% | 55.12 | 61.70 | 43252 | 25203.79 | 7.47% |
| 2024-03-04 | 54.30 | 57.10 | 3.04 | 5.62% | 53.40 | 57.18 | 29425 | 16351.94 | 5.08% |
| 2024-03-01 | 54.00 | 54.06 | 1.33 | 2.52% | 53.20 | 54.90 | 22551 | 12189.25 | 3.90% |
| 2024-02-29 | 50.00 | 52.73 | 2.75 | 5.50% | 49.21 | 52.97 | 21890 | 11322.08 | 3.78% |
| 2024-02-28 | 53.60 | 49.98 | -4.70 | -8.60% | 49.98 | 55.68 | 32585 | 17318.67 | 5.63% |
| 2024-02-27 | 53.05 | 54.68 | -0.82 | -1.48% | 51.11 | 54.76 | 41293 | 21926.84 | 7.13% |
| 2024-02-26 | 50.50 | 55.50 | 3.77 | 7.29% | 49.82 | 58.05 | 45587 | 24475.29 | 7.87% |
| 2024-02-23 | 47.99 | 51.73 | 3.87 | 8.09% | 47.50 | 52.28 | 24215 | 12186.17 | 4.18% |
| 2024-02-22 | 46.79 | 47.86 | 1.55 | 3.35% | 46.50 | 48.00 | 10794 | 5126.51 | 1.86% |
| 2024-02-21 | 46.14 | 46.31 | 0.20 | 0.43% | 45.02 | 48.50 | 14016 | 6586.93 | 2.42% |
| 2024-02-20 | 44.31 | 46.11 | 0.68 | 1.50% | 44.03 | 46.68 | 13051 | 5906.31 | 2.25% |
| 2024-02-19 | 43.08 | 45.43 | 2.42 | 5.63% | 43.08 | 45.80 | 18591 | 8308.62 | 3.21% |
| 2024-02-08 | 38.30 | 43.01 | 4.88 | 12.80% | 37.50 | 43.36 | 24374 | 9928.92 | 4.21% |
| 2024-02-07 | 39.60 | 38.13 | -1.56 | -3.93% | 37.41 | 40.77 | 17785 | 6979.91 | 3.07% |
| 2024-02-06 | 37.15 | 39.69 | 2.09 | 5.56% | 35.46 | 40.41 | 18373 | 6907.86 | 3.17% |
| 2024-02-05 | 41.67 | 37.60 | -4.60 | -10.90% | 36.06 | 42.31 | 21236 | 8130.89 | 3.67% |
| 2024-02-02 | 44.90 | 42.20 | -2.70 | -6.01% | 40.50 | 46.29 | 16562 | 7134.30 | 2.86% |
| 2024-02-01 | 45.44 | 44.90 | -0.21 | -0.47% | 44.00 | 46.55 | 14960 | 6745.63 | 2.58% |