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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 55.62 | 55.29 | -0.33 | -0.59% | 54.66 | 55.90 | 19243 | 10635.40 | 0.92% |
| 2024-05-07 | 56.88 | 55.62 | -1.00 | -1.77% | 55.02 | 56.88 | 23674 | 13155.12 | 1.13% |
| 2024-05-06 | 55.61 | 56.62 | 1.52 | 2.76% | 54.94 | 57.10 | 22418 | 12651.99 | 1.07% |
| 2024-04-30 | 54.50 | 55.10 | 0.40 | 0.73% | 54.19 | 55.35 | 22671 | 12480.51 | 1.09% |
| 2024-04-29 | 53.78 | 54.70 | 1.30 | 2.43% | 53.16 | 54.95 | 23198 | 12589.26 | 1.11% |
| 2024-04-26 | 51.02 | 53.40 | 2.24 | 4.38% | 51.02 | 53.75 | 25256 | 13420.89 | 1.21% |
| 2024-04-25 | 50.85 | 51.16 | 0.26 | 0.51% | 50.68 | 52.35 | 18786 | 9667.52 | 0.90% |
| 2024-04-24 | 49.91 | 50.90 | 1.16 | 2.33% | 48.55 | 50.90 | 22050 | 11034.68 | 1.06% |
| 2024-04-23 | 47.07 | 49.74 | 2.63 | 5.58% | 46.45 | 50.30 | 41115 | 20038.30 | 1.97% |
| 2024-04-22 | 46.46 | 47.11 | 0.99 | 2.15% | 45.30 | 48.30 | 21950 | 10332.38 | 1.05% |
| 2024-04-19 | 47.38 | 46.12 | -1.42 | -2.99% | 45.59 | 47.45 | 25241 | 11647.88 | 1.21% |
| 2024-04-18 | 48.08 | 47.54 | -0.23 | -0.48% | 46.91 | 48.70 | 19565 | 9359.63 | 0.94% |
| 2024-04-17 | 49.49 | 47.77 | -1.04 | -2.13% | 47.47 | 49.49 | 24198 | 11669.33 | 1.16% |
| 2024-04-16 | 50.29 | 48.81 | -1.69 | -3.35% | 48.45 | 50.88 | 21772 | 10753.59 | 1.04% |
| 2024-04-15 | 51.60 | 50.50 | -1.29 | -2.49% | 49.73 | 52.20 | 17927 | 9089.26 | 0.86% |
| 2024-04-12 | 52.59 | 51.79 | -0.56 | -1.07% | 51.68 | 52.80 | 9041 | 4719.68 | 0.43% |
| 2024-04-11 | 52.07 | 52.35 | 0.07 | 0.13% | 51.56 | 53.10 | 12218 | 6400.30 | 0.59% |
| 2024-04-10 | 52.48 | 52.28 | -0.49 | -0.93% | 51.50 | 52.96 | 16936 | 8848.30 | 0.81% |
| 2024-04-09 | 51.11 | 52.77 | 1.15 | 2.23% | 51.11 | 52.80 | 15483 | 8089.64 | 0.74% |
| 2024-04-08 | 51.55 | 51.62 | 0.22 | 0.43% | 51.05 | 52.65 | 14573 | 7525.56 | 0.70% |
| 2024-04-03 | 51.63 | 51.40 | -0.54 | -1.04% | 50.51 | 52.14 | 16387 | 8423.72 | 0.78% |
| 2024-04-02 | 53.77 | 51.94 | -1.83 | -3.40% | 51.34 | 53.77 | 27498 | 14323.30 | 1.32% |
| 2024-04-01 | 54.29 | 53.77 | -0.13 | -0.24% | 53.14 | 54.29 | 12276 | 6595.15 | 0.59% |
| 2024-03-29 | 53.27 | 53.90 | 0.54 | 1.01% | 52.56 | 54.09 | 19821 | 10571.18 | 0.95% |
| 2024-03-28 | 54.21 | 53.36 | -1.07 | -1.97% | 52.90 | 55.15 | 25435 | 13725.05 | 1.22% |
| 2024-03-27 | 52.80 | 54.43 | 1.89 | 3.60% | 52.53 | 55.48 | 46101 | 25044.20 | 2.21% |
| 2024-03-26 | 51.67 | 52.54 | 1.02 | 1.98% | 51.10 | 53.15 | 19508 | 10219.28 | 0.93% |
| 2024-03-25 | 50.50 | 51.52 | 0.72 | 1.42% | 50.42 | 53.27 | 28538 | 14884.88 | 1.37% |
| 2024-03-22 | 51.42 | 50.80 | -0.67 | -1.30% | 49.94 | 51.57 | 21085 | 10654.24 | 1.01% |
| 2024-03-21 | 52.50 | 51.47 | -1.47 | -2.78% | 51.06 | 53.38 | 21616 | 11257.57 | 1.04% |
| 2024-03-20 | 52.80 | 52.94 | 0.10 | 0.19% | 51.80 | 53.54 | 17748 | 9356.99 | 0.85% |
| 2024-03-19 | 53.03 | 52.84 | -0.29 | -0.55% | 52.34 | 53.30 | 19162 | 10115.39 | 0.92% |
| 2024-03-18 | 51.60 | 53.13 | 2.12 | 4.16% | 51.04 | 53.35 | 33109 | 17368.10 | 1.59% |
| 2024-03-15 | 50.29 | 51.01 | 0.73 | 1.45% | 49.60 | 51.70 | 36913 | 18719.89 | 1.77% |
| 2024-03-14 | 51.50 | 50.28 | 3.57 | 7.64% | 50.16 | 55.36 | 106169 | 55795.23 | 5.08% |
| 2024-03-13 | 45.00 | 46.71 | 1.67 | 3.71% | 44.81 | 47.35 | 25698 | 11936.52 | 1.23% |
| 2024-03-12 | 45.77 | 45.04 | -0.31 | -0.68% | 44.76 | 46.99 | 21823 | 9954.98 | 1.04% |
| 2024-03-11 | 44.88 | 45.35 | 0.99 | 2.23% | 43.82 | 45.69 | 15692 | 7039.89 | 0.75% |
| 2024-03-08 | 43.20 | 44.36 | 1.16 | 2.69% | 42.80 | 44.68 | 19743 | 8624.97 | 0.95% |
| 2024-03-07 | 45.00 | 43.20 | -1.35 | -3.03% | 43.14 | 45.00 | 19757 | 8723.10 | 0.95% |
| 2024-03-06 | 45.54 | 44.55 | -1.35 | -2.94% | 44.14 | 45.81 | 21323 | 9552.51 | 1.02% |
| 2024-03-05 | 46.18 | 45.90 | -0.85 | -1.82% | 44.75 | 46.67 | 23746 | 10822.22 | 1.14% |
| 2024-03-04 | 46.33 | 46.75 | 0.42 | 0.91% | 46.10 | 47.80 | 21674 | 10156.54 | 1.04% |
| 2024-03-01 | 45.61 | 46.33 | 0.69 | 1.51% | 44.56 | 46.52 | 26822 | 12227.09 | 1.28% |
| 2024-02-29 | 44.50 | 45.64 | 1.12 | 2.52% | 44.10 | 46.00 | 21572 | 9743.27 | 1.03% |
| 2024-02-28 | 46.64 | 44.52 | -1.65 | -3.57% | 44.52 | 48.10 | 28607 | 13344.40 | 1.37% |
| 2024-02-27 | 45.23 | 46.17 | 0.96 | 2.12% | 44.33 | 46.44 | 24999 | 11344.41 | 1.20% |
| 2024-02-26 | 45.10 | 45.21 | -0.09 | -0.20% | 44.80 | 46.37 | 21396 | 9743.33 | 1.02% |
| 2024-02-23 | 44.84 | 45.30 | 0.50 | 1.12% | 44.32 | 45.30 | 16449 | 7382.98 | 0.79% |
| 2024-02-22 | 43.95 | 44.80 | 0.56 | 1.27% | 43.95 | 45.26 | 18520 | 8282.24 | 0.89% |
| 2024-02-21 | 44.48 | 44.24 | -0.31 | -0.70% | 44.05 | 45.84 | 16579 | 7452.26 | 0.79% |
| 2024-02-20 | 44.11 | 44.55 | 0.44 | 1.00% | 43.57 | 45.76 | 18410 | 8228.60 | 0.88% |
| 2024-02-19 | 44.97 | 44.11 | 0.06 | 0.14% | 43.50 | 46.45 | 25542 | 11431.89 | 1.22% |
| 2024-02-08 | 42.48 | 44.05 | 2.25 | 5.38% | 42.03 | 45.48 | 33103 | 14750.02 | 1.59% |
| 2024-02-07 | 40.06 | 41.80 | 1.56 | 3.88% | 39.99 | 43.67 | 39229 | 16610.86 | 1.88% |
| 2024-02-06 | 34.28 | 40.24 | 5.44 | 15.63% | 33.33 | 40.50 | 44097 | 16390.23 | 2.11% |
| 2024-02-05 | 37.50 | 34.80 | -3.03 | -8.01% | 33.20 | 37.77 | 41542 | 14568.91 | 1.99% |
| 2024-02-02 | 40.67 | 37.83 | -2.80 | -6.89% | 36.81 | 41.33 | 36598 | 14187.89 | 1.75% |
| 2024-02-01 | 40.71 | 40.63 | -0.47 | -1.14% | 39.90 | 42.57 | 22391 | 9206.42 | 1.07% |
| 2024-01-31 | 42.75 | 41.10 | -1.65 | -3.86% | 40.10 | 43.45 | 25963 | 10704.39 | 1.24% |
| 2024-01-30 | 43.52 | 42.75 | -1.02 | -2.33% | 42.66 | 44.23 | 16334 | 7111.52 | 0.78% |