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 | 52.85 | 51.06 | -1.31 | -2.50% | 50.80 | 52.85 | 14126 | 7254.96 | 2.21% |
| 2024-05-09 | 50.01 | 52.37 | 1.76 | 3.48% | 50.01 | 52.47 | 15313 | 7949.66 | 2.40% |
| 2024-05-08 | 51.98 | 50.61 | -1.55 | -2.97% | 50.27 | 52.15 | 15001 | 7651.33 | 2.35% |
| 2024-05-07 | 52.10 | 52.16 | 0.06 | 0.12% | 51.21 | 52.49 | 10881 | 5662.93 | 1.70% |
| 2024-05-06 | 51.68 | 52.10 | 1.06 | 2.08% | 51.56 | 52.96 | 15038 | 7866.75 | 2.35% |
| 2024-04-30 | 53.00 | 51.04 | -3.72 | -6.79% | 51.01 | 53.00 | 31369 | 16270.23 | 4.91% |
| 2024-04-29 | 51.47 | 54.76 | 2.80 | 5.39% | 51.47 | 54.95 | 16337 | 8815.78 | 2.56% |
| 2024-04-26 | 50.55 | 51.96 | 1.06 | 2.08% | 50.38 | 52.30 | 14324 | 7395.52 | 2.24% |
| 2024-04-25 | 50.03 | 50.90 | 0.24 | 0.47% | 49.73 | 51.58 | 10892 | 5535.60 | 1.70% |
| 2024-04-24 | 49.67 | 50.66 | 1.17 | 2.36% | 49.09 | 50.70 | 11164 | 5589.07 | 1.75% |
| 2024-04-23 | 49.15 | 49.49 | 0.50 | 1.02% | 48.64 | 49.88 | 10000 | 4931.87 | 1.56% |
| 2024-04-22 | 48.01 | 48.99 | 0.12 | 0.25% | 47.02 | 49.85 | 13191 | 6398.95 | 2.06% |
| 2024-04-19 | 50.40 | 48.87 | -1.71 | -3.38% | 48.50 | 50.40 | 11787 | 5783.12 | 1.84% |
| 2024-04-18 | 50.82 | 50.58 | -0.22 | -0.43% | 49.69 | 51.51 | 13013 | 6608.29 | 2.04% |
| 2024-04-17 | 49.11 | 50.80 | 2.24 | 4.61% | 49.11 | 51.00 | 14054 | 7072.81 | 2.20% |
| 2024-04-16 | 51.49 | 48.56 | -3.05 | -5.91% | 48.40 | 51.66 | 13823 | 6834.72 | 2.16% |
| 2024-04-15 | 53.10 | 51.61 | -1.47 | -2.77% | 50.90 | 54.38 | 15124 | 7979.15 | 2.37% |
| 2024-04-12 | 53.65 | 53.08 | -0.61 | -1.14% | 53.00 | 54.83 | 8932 | 4798.62 | 1.40% |
| 2024-04-11 | 54.31 | 53.69 | -0.85 | -1.56% | 53.56 | 55.61 | 11745 | 6414.85 | 1.84% |
| 2024-04-10 | 56.00 | 54.54 | -2.21 | -3.89% | 54.31 | 56.75 | 8138 | 4487.52 | 1.27% |
| 2024-04-09 | 56.00 | 56.75 | 0.98 | 1.76% | 55.26 | 56.87 | 9757 | 5473.77 | 1.53% |
| 2024-04-08 | 58.75 | 55.77 | -2.91 | -4.96% | 55.77 | 58.75 | 13786 | 7842.72 | 2.16% |
| 2024-04-03 | 59.30 | 58.68 | -1.25 | -2.09% | 57.80 | 59.97 | 9740 | 5713.26 | 1.52% |
| 2024-04-02 | 60.90 | 59.93 | -0.97 | -1.59% | 59.23 | 60.90 | 10589 | 6339.70 | 1.66% |
| 2024-04-01 | 60.58 | 60.90 | 0.31 | 0.51% | 60.00 | 61.29 | 11828 | 7159.93 | 1.85% |
| 2024-03-29 | 57.38 | 60.59 | 3.21 | 5.59% | 56.16 | 62.88 | 17346 | 10254.46 | 2.71% |
| 2024-03-28 | 56.10 | 57.38 | 1.41 | 2.52% | 55.10 | 58.50 | 11808 | 6789.48 | 1.85% |
| 2024-03-27 | 59.16 | 55.97 | -3.35 | -5.65% | 55.94 | 59.20 | 12028 | 6889.73 | 1.88% |
| 2024-03-26 | 60.92 | 59.32 | -1.53 | -2.51% | 58.80 | 61.48 | 12526 | 7499.36 | 1.96% |
| 2024-03-25 | 64.22 | 60.85 | -3.95 | -6.10% | 60.77 | 65.09 | 12765 | 8000.12 | 2.00% |
| 2024-03-22 | 68.05 | 64.80 | -3.25 | -4.78% | 64.70 | 68.31 | 17343 | 11433.40 | 2.71% |
| 2024-03-21 | 68.97 | 68.05 | -0.57 | -0.83% | 67.61 | 69.89 | 13896 | 9501.96 | 2.17% |
| 2024-03-20 | 68.00 | 68.62 | 0.67 | 0.99% | 67.50 | 68.79 | 11875 | 8108.40 | 1.86% |
| 2024-03-19 | 69.24 | 67.95 | -1.39 | -2.00% | 67.85 | 69.25 | 12958 | 8880.63 | 2.03% |
| 2024-03-18 | 67.60 | 69.34 | 2.14 | 3.18% | 67.36 | 69.50 | 17302 | 11890.93 | 2.71% |
| 2024-03-15 | 65.90 | 67.20 | 0.60 | 0.90% | 65.22 | 67.20 | 9995 | 6624.20 | 1.56% |
| 2024-03-14 | 68.22 | 66.60 | -1.71 | -2.50% | 65.89 | 69.17 | 14092 | 9416.92 | 2.21% |
| 2024-03-13 | 68.50 | 68.31 | 0.03 | 0.04% | 67.75 | 70.36 | 17653 | 12198.98 | 2.76% |
| 2024-03-12 | 66.20 | 68.28 | 2.40 | 3.64% | 66.20 | 69.54 | 21134 | 14331.47 | 3.31% |
| 2024-03-11 | 64.02 | 65.88 | 2.02 | 3.16% | 63.00 | 65.88 | 10924 | 7084.42 | 1.71% |
| 2024-03-08 | 62.12 | 63.86 | 1.71 | 2.75% | 62.00 | 64.18 | 9578 | 6054.90 | 1.50% |
| 2024-03-07 | 65.26 | 62.15 | -2.02 | -3.15% | 62.12 | 65.60 | 10363 | 6608.02 | 1.62% |
| 2024-03-06 | 65.32 | 64.17 | -0.15 | -0.23% | 62.52 | 65.59 | 10498 | 6711.13 | 1.64% |
| 2024-03-05 | 65.65 | 64.32 | -1.81 | -2.74% | 63.64 | 66.00 | 12700 | 8223.69 | 1.99% |
| 2024-03-04 | 67.44 | 66.13 | -0.93 | -1.39% | 64.68 | 67.91 | 12794 | 8472.43 | 2.00% |
| 2024-03-01 | 65.50 | 67.06 | 1.98 | 3.04% | 64.38 | 67.93 | 17020 | 11318.90 | 2.66% |
| 2024-02-29 | 60.66 | 65.08 | 3.93 | 6.43% | 60.66 | 65.30 | 14323 | 9155.81 | 2.24% |
| 2024-02-28 | 67.52 | 61.15 | -6.35 | -9.41% | 61.15 | 69.01 | 16804 | 11062.95 | 2.63% |
| 2024-02-27 | 64.52 | 67.50 | 2.97 | 4.60% | 63.24 | 67.50 | 13849 | 9096.71 | 2.17% |
| 2024-02-26 | 64.75 | 64.53 | -0.37 | -0.57% | 63.33 | 65.92 | 12953 | 8334.19 | 2.03% |
| 2024-02-23 | 63.51 | 64.90 | 1.71 | 2.71% | 62.97 | 64.97 | 10911 | 6990.46 | 1.71% |
| 2024-02-22 | 61.78 | 63.19 | 1.36 | 2.20% | 61.36 | 63.70 | 11547 | 7242.07 | 1.81% |
| 2024-02-21 | 61.00 | 61.83 | 0.03 | 0.05% | 60.25 | 63.50 | 12144 | 7557.78 | 1.90% |
| 2024-02-20 | 60.44 | 61.80 | 0.88 | 1.44% | 58.90 | 62.06 | 11023 | 6629.69 | 1.73% |
| 2024-02-19 | 61.34 | 60.92 | -0.04 | -0.07% | 59.25 | 63.76 | 16423 | 9979.81 | 2.57% |
| 2024-02-08 | 55.00 | 60.96 | 5.68 | 10.27% | 55.00 | 61.50 | 16576 | 9800.70 | 2.62% |
| 2024-02-07 | 52.80 | 55.28 | 2.64 | 5.02% | 52.53 | 57.99 | 17998 | 10052.05 | 2.85% |
| 2024-02-06 | 48.29 | 52.64 | 4.14 | 8.54% | 46.00 | 52.94 | 13616 | 6772.83 | 2.15% |
| 2024-02-05 | 53.00 | 48.50 | -5.72 | -10.55% | 46.80 | 53.36 | 17704 | 8764.98 | 2.80% |
| 2024-02-02 | 58.20 | 54.22 | -3.32 | -5.77% | 51.88 | 58.98 | 16309 | 9007.67 | 2.58% |