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 | 53.60 | 51.92 | -1.66 | -3.10% | 51.75 | 53.65 | 11523 | 6018.54 | 0.96% |
| 2024-05-09 | 53.51 | 53.58 | 0.08 | 0.15% | 53.12 | 54.69 | 12415 | 6669.86 | 1.03% |
| 2024-05-08 | 54.30 | 53.50 | -0.78 | -1.44% | 53.02 | 54.65 | 10756 | 5780.86 | 0.89% |
| 2024-05-07 | 52.80 | 54.28 | 1.31 | 2.47% | 52.77 | 54.49 | 13159 | 7126.22 | 1.09% |
| 2024-05-06 | 52.77 | 52.97 | 1.23 | 2.38% | 51.74 | 53.09 | 12993 | 6833.02 | 1.08% |
| 2024-04-30 | 52.44 | 51.74 | -0.25 | -0.48% | 51.21 | 52.60 | 12900 | 6697.89 | 1.07% |
| 2024-04-29 | 48.41 | 51.99 | 3.24 | 6.65% | 48.31 | 52.32 | 20479 | 10408.86 | 1.70% |
| 2024-04-26 | 46.60 | 48.75 | 1.83 | 3.90% | 46.57 | 48.84 | 14819 | 7118.23 | 1.23% |
| 2024-04-25 | 47.03 | 46.92 | -0.11 | -0.23% | 46.62 | 47.85 | 8246 | 3892.03 | 0.69% |
| 2024-04-24 | 44.95 | 47.03 | 2.08 | 4.63% | 44.95 | 47.48 | 13933 | 6502.86 | 1.16% |
| 2024-04-23 | 44.46 | 44.95 | 0.49 | 1.10% | 44.16 | 45.30 | 7531 | 3376.09 | 0.63% |
| 2024-04-22 | 44.00 | 44.46 | 0.15 | 0.34% | 42.92 | 44.77 | 6110 | 2688.23 | 0.51% |
| 2024-04-19 | 44.21 | 44.31 | -0.12 | -0.27% | 43.50 | 44.83 | 8086 | 3565.95 | 0.67% |
| 2024-04-18 | 43.98 | 44.43 | 0.36 | 0.82% | 43.48 | 45.18 | 11160 | 4968.51 | 0.93% |
| 2024-04-17 | 43.00 | 44.07 | 1.72 | 4.06% | 42.71 | 44.19 | 10053 | 4389.62 | 0.84% |
| 2024-04-16 | 43.98 | 42.35 | -1.96 | -4.42% | 42.25 | 43.98 | 13199 | 5692.71 | 1.10% |
| 2024-04-15 | 44.58 | 44.31 | -0.27 | -0.61% | 43.68 | 45.49 | 11754 | 5230.91 | 0.98% |
| 2024-04-12 | 44.10 | 44.58 | 0.84 | 1.92% | 43.81 | 45.21 | 13390 | 5950.23 | 1.11% |
| 2024-04-11 | 43.72 | 43.74 | -0.27 | -0.61% | 43.37 | 44.70 | 9655 | 4252.02 | 0.80% |
| 2024-04-10 | 45.30 | 44.01 | -1.38 | -3.04% | 43.66 | 45.30 | 9231 | 4086.28 | 0.77% |
| 2024-04-09 | 44.38 | 45.39 | 1.12 | 2.53% | 44.18 | 45.79 | 14488 | 6531.35 | 1.21% |
| 2024-04-08 | 46.75 | 44.27 | -2.66 | -5.67% | 44.22 | 46.75 | 12404 | 5599.45 | 1.03% |
| 2024-04-03 | 47.97 | 46.93 | -1.04 | -2.17% | 46.61 | 48.09 | 9747 | 4598.71 | 0.81% |
| 2024-04-02 | 48.35 | 47.97 | -0.36 | -0.74% | 47.20 | 48.40 | 6957 | 3326.70 | 0.58% |
| 2024-04-01 | 47.20 | 48.33 | 2.08 | 4.50% | 47.19 | 48.36 | 10852 | 5182.57 | 0.90% |
| 2024-03-29 | 46.75 | 46.25 | -0.41 | -0.88% | 45.68 | 46.85 | 8344 | 3851.01 | 0.69% |
| 2024-03-28 | 45.50 | 46.66 | 1.16 | 2.55% | 45.29 | 47.41 | 11778 | 5458.79 | 0.98% |
| 2024-03-27 | 47.68 | 45.50 | -2.28 | -4.77% | 45.50 | 47.78 | 10282 | 4766.22 | 0.86% |
| 2024-03-26 | 48.67 | 47.78 | -1.14 | -2.33% | 46.86 | 49.85 | 15567 | 7465.21 | 1.29% |
| 2024-03-25 | 50.99 | 48.92 | -2.09 | -4.10% | 48.91 | 51.32 | 12907 | 6436.66 | 1.07% |
| 2024-03-22 | 51.82 | 51.01 | -0.63 | -1.22% | 50.70 | 52.44 | 10244 | 5274.66 | 0.85% |
| 2024-03-21 | 53.30 | 51.64 | -0.64 | -1.22% | 51.45 | 53.90 | 12823 | 6733.81 | 1.07% |
| 2024-03-20 | 51.88 | 52.28 | 0.68 | 1.32% | 51.60 | 53.18 | 11798 | 6168.02 | 0.98% |
| 2024-03-19 | 51.89 | 51.60 | -0.51 | -0.98% | 51.50 | 52.28 | 9487 | 4922.30 | 0.79% |
| 2024-03-18 | 50.89 | 52.11 | 1.58 | 3.13% | 50.40 | 52.29 | 12763 | 6546.32 | 1.06% |
| 2024-03-15 | 50.00 | 50.53 | 0.38 | 0.76% | 49.50 | 50.79 | 8347 | 4189.50 | 0.69% |
| 2024-03-14 | 50.78 | 50.15 | -0.73 | -1.43% | 49.56 | 51.07 | 9642 | 4844.76 | 0.80% |
| 2024-03-13 | 51.50 | 50.88 | -0.41 | -0.80% | 50.60 | 51.83 | 13597 | 6950.26 | 1.13% |
| 2024-03-12 | 50.47 | 51.29 | 0.82 | 1.62% | 50.28 | 52.60 | 21696 | 11108.19 | 1.80% |
| 2024-03-11 | 49.50 | 50.47 | 0.70 | 1.41% | 48.81 | 50.49 | 11660 | 5839.00 | 0.97% |
| 2024-03-08 | 49.15 | 49.77 | 0.53 | 1.08% | 48.66 | 50.02 | 11401 | 5639.86 | 0.95% |
| 2024-03-07 | 49.85 | 49.24 | -0.14 | -0.28% | 49.08 | 50.96 | 18193 | 9117.45 | 1.51% |
| 2024-03-06 | 49.29 | 49.38 | -0.22 | -0.44% | 48.35 | 50.50 | 11041 | 5443.80 | 0.92% |
| 2024-03-05 | 50.90 | 49.60 | -1.33 | -2.61% | 49.15 | 50.90 | 15112 | 7510.14 | 1.26% |
| 2024-03-04 | 50.78 | 50.93 | 0.08 | 0.16% | 50.00 | 52.29 | 18303 | 9336.83 | 1.52% |
| 2024-03-01 | 52.05 | 50.85 | 0.48 | 0.95% | 50.00 | 52.30 | 21259 | 10844.96 | 1.77% |
| 2024-02-29 | 46.65 | 50.37 | 3.24 | 6.87% | 46.56 | 50.55 | 19111 | 9438.16 | 1.59% |
| 2024-02-28 | 51.01 | 47.13 | -3.86 | -7.57% | 47.01 | 52.30 | 21911 | 10935.53 | 1.82% |
| 2024-02-27 | 48.53 | 50.99 | 2.11 | 4.32% | 48.28 | 50.99 | 15021 | 7479.21 | 1.25% |
| 2024-02-26 | 48.47 | 48.88 | 0.04 | 0.08% | 47.50 | 49.96 | 16872 | 8207.53 | 1.40% |
| 2024-02-23 | 48.90 | 48.84 | 0.77 | 1.60% | 48.13 | 49.41 | 15255 | 7423.37 | 1.27% |
| 2024-02-22 | 46.88 | 48.07 | 0.89 | 1.89% | 46.80 | 48.50 | 11978 | 5708.77 | 1.00% |
| 2024-02-21 | 46.84 | 47.18 | 0.14 | 0.30% | 46.16 | 48.24 | 12965 | 6150.06 | 1.08% |
| 2024-02-20 | 47.25 | 47.04 | 0.08 | 0.17% | 45.95 | 47.33 | 6717 | 3132.21 | 0.56% |
| 2024-02-19 | 47.62 | 46.96 | -0.54 | -1.14% | 45.92 | 49.30 | 16818 | 7952.26 | 1.40% |
| 2024-02-08 | 43.36 | 47.50 | 3.25 | 7.34% | 43.36 | 48.68 | 20698 | 9737.37 | 1.72% |
| 2024-02-07 | 43.06 | 44.25 | 1.25 | 2.91% | 42.22 | 44.89 | 18336 | 8091.04 | 1.53% |
| 2024-02-06 | 38.81 | 43.00 | 2.40 | 5.91% | 37.53 | 44.10 | 20149 | 8293.78 | 1.68% |
| 2024-02-05 | 37.72 | 40.60 | -0.66 | -1.60% | 37.51 | 40.87 | 17569 | 6911.70 | 1.46% |
| 2024-02-02 | 44.56 | 41.26 | -3.04 | -6.86% | 39.98 | 44.56 | 16171 | 6816.49 | 1.35% |
| 2024-02-01 | 43.79 | 44.30 | 0.51 | 1.16% | 42.33 | 45.06 | 14047 | 6161.91 | 1.17% |