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 | 49.04 | 47.94 | -1.57 | -3.17% | 47.10 | 49.83 | 25459 | 12218.29 | 2.47% |
| 2024-05-09 | 49.39 | 49.51 | 0.51 | 1.04% | 48.70 | 49.98 | 20737 | 10229.32 | 2.01% |
| 2024-05-08 | 50.50 | 49.00 | -1.70 | -3.35% | 48.85 | 50.88 | 32111 | 15934.96 | 3.12% |
| 2024-05-07 | 47.00 | 50.70 | 3.50 | 7.42% | 47.00 | 52.80 | 55537 | 27921.64 | 5.39% |
| 2024-05-06 | 47.90 | 47.20 | 0.53 | 1.14% | 46.60 | 48.16 | 23027 | 10916.21 | 2.24% |
| 2024-04-30 | 47.01 | 46.67 | -0.32 | -0.68% | 46.16 | 47.36 | 20584 | 9624.12 | 2.00% |
| 2024-04-29 | 45.05 | 46.99 | 1.61 | 3.55% | 44.90 | 47.28 | 32415 | 15032.61 | 3.15% |
| 2024-04-26 | 43.90 | 45.38 | 2.00 | 4.61% | 43.42 | 45.99 | 37397 | 16826.15 | 3.63% |
| 2024-04-25 | 44.36 | 43.38 | -0.62 | -1.41% | 43.21 | 44.59 | 16366 | 7161.44 | 1.59% |
| 2024-04-24 | 42.30 | 44.00 | 1.89 | 4.49% | 41.70 | 44.40 | 27241 | 11796.50 | 2.64% |
| 2024-04-23 | 41.88 | 42.11 | -0.17 | -0.40% | 41.60 | 43.50 | 25270 | 10692.95 | 2.45% |
| 2024-04-22 | 41.60 | 42.28 | 1.15 | 2.80% | 40.32 | 43.47 | 30418 | 12867.43 | 2.95% |
| 2024-04-19 | 41.60 | 41.13 | -0.80 | -1.91% | 40.80 | 42.12 | 16305 | 6733.55 | 1.58% |
| 2024-04-18 | 42.30 | 41.93 | -0.15 | -0.36% | 40.54 | 43.37 | 23217 | 9747.56 | 2.25% |
| 2024-04-17 | 41.49 | 42.08 | 1.54 | 3.80% | 40.86 | 42.80 | 23690 | 9945.87 | 2.30% |
| 2024-04-16 | 42.69 | 40.54 | -2.58 | -5.98% | 40.50 | 43.67 | 27822 | 11517.86 | 2.70% |
| 2024-04-15 | 44.99 | 43.12 | -2.08 | -4.60% | 42.50 | 45.68 | 35251 | 15334.01 | 3.42% |
| 2024-04-12 | 46.48 | 45.20 | -0.90 | -1.95% | 45.04 | 46.96 | 18303 | 8414.50 | 1.78% |
| 2024-04-11 | 46.54 | 46.10 | -0.85 | -1.81% | 45.89 | 47.41 | 18805 | 8768.07 | 1.83% |
| 2024-04-10 | 49.03 | 46.95 | -2.04 | -4.16% | 46.30 | 49.62 | 20476 | 9660.27 | 1.99% |
| 2024-04-09 | 48.76 | 48.99 | 0.09 | 0.18% | 47.51 | 49.43 | 19182 | 9265.61 | 1.86% |
| 2024-04-08 | 52.00 | 48.90 | -3.68 | -7.00% | 48.75 | 52.10 | 34444 | 17130.86 | 3.34% |
| 2024-04-03 | 51.83 | 52.58 | 0.75 | 1.45% | 51.19 | 54.44 | 39984 | 21074.53 | 3.88% |
| 2024-04-02 | 52.29 | 51.83 | -0.76 | -1.45% | 50.56 | 52.44 | 24201 | 12494.58 | 2.35% |
| 2024-04-01 | 52.31 | 52.59 | 1.25 | 2.43% | 50.86 | 52.96 | 28074 | 14617.13 | 2.73% |
| 2024-03-29 | 50.75 | 51.34 | 1.34 | 2.68% | 48.70 | 52.04 | 31064 | 15611.67 | 3.02% |
| 2024-03-28 | 46.26 | 50.00 | 4.18 | 9.12% | 46.26 | 51.15 | 53793 | 26414.58 | 5.22% |
| 2024-03-27 | 48.79 | 45.82 | -2.58 | -5.33% | 45.75 | 48.88 | 29318 | 13751.67 | 2.85% |
| 2024-03-26 | 52.00 | 48.40 | -3.60 | -6.92% | 47.70 | 52.35 | 60858 | 30104.12 | 5.91% |
| 2024-03-25 | 56.27 | 52.00 | -5.00 | -8.77% | 51.48 | 56.90 | 60337 | 32664.27 | 5.86% |
| 2024-03-22 | 58.60 | 57.00 | -1.88 | -3.19% | 56.50 | 59.14 | 21658 | 12470.87 | 2.10% |
| 2024-03-21 | 59.01 | 58.88 | -0.62 | -1.04% | 57.24 | 60.55 | 25079 | 14759.75 | 2.43% |
| 2024-03-20 | 59.13 | 59.50 | 0.10 | 0.17% | 59.05 | 60.91 | 25763 | 15396.01 | 2.50% |
| 2024-03-19 | 57.24 | 59.40 | 1.88 | 3.27% | 57.24 | 61.00 | 43203 | 25747.26 | 4.19% |
| 2024-03-18 | 57.68 | 57.52 | 0.71 | 1.25% | 56.00 | 57.83 | 26062 | 14823.78 | 2.53% |
| 2024-03-15 | 58.16 | 56.81 | -1.12 | -1.93% | 55.30 | 58.38 | 36333 | 20600.15 | 3.53% |
| 2024-03-14 | 57.50 | 57.93 | 0.15 | 0.26% | 56.58 | 59.29 | 28380 | 16478.90 | 2.75% |
| 2024-03-13 | 56.34 | 57.78 | 1.90 | 3.40% | 54.88 | 59.05 | 42262 | 24244.91 | 4.10% |
| 2024-03-12 | 54.06 | 55.88 | 1.79 | 3.31% | 53.55 | 56.66 | 29721 | 16491.20 | 2.88% |
| 2024-03-11 | 53.35 | 54.09 | 0.25 | 0.46% | 52.15 | 54.29 | 21981 | 11741.27 | 2.13% |
| 2024-03-08 | 53.00 | 53.84 | 1.04 | 1.97% | 52.60 | 54.30 | 24598 | 13185.95 | 2.39% |
| 2024-03-07 | 54.12 | 52.80 | -1.50 | -2.76% | 52.66 | 56.08 | 29271 | 15941.09 | 2.84% |
| 2024-03-06 | 54.20 | 54.30 | -1.31 | -2.36% | 52.30 | 55.56 | 35548 | 19152.80 | 3.45% |
| 2024-03-05 | 55.70 | 55.61 | -1.39 | -2.44% | 55.32 | 58.50 | 39293 | 22433.80 | 3.81% |
| 2024-03-04 | 54.83 | 57.00 | 2.23 | 4.07% | 54.02 | 57.00 | 33159 | 18538.30 | 3.22% |
| 2024-03-01 | 52.98 | 54.77 | 2.02 | 3.83% | 52.98 | 55.40 | 37770 | 20547.54 | 3.67% |
| 2024-02-29 | 49.61 | 52.75 | 2.50 | 4.98% | 49.58 | 52.98 | 35541 | 18394.21 | 3.45% |
| 2024-02-28 | 56.03 | 50.25 | -6.54 | -11.52% | 50.22 | 57.20 | 60914 | 32447.26 | 5.91% |
| 2024-02-27 | 54.49 | 56.79 | 2.84 | 5.26% | 54.00 | 57.95 | 39864 | 22445.95 | 3.87% |
| 2024-02-26 | 52.09 | 53.95 | 1.10 | 2.08% | 51.95 | 56.60 | 43325 | 23601.87 | 4.21% |
| 2024-02-23 | 49.59 | 52.85 | 3.35 | 6.77% | 48.86 | 54.09 | 38812 | 20019.75 | 3.77% |
| 2024-02-22 | 47.93 | 49.50 | 1.35 | 2.80% | 47.81 | 49.55 | 21690 | 10581.19 | 2.11% |
| 2024-02-21 | 48.51 | 48.15 | -0.93 | -1.89% | 47.90 | 50.90 | 36279 | 17855.97 | 3.52% |
| 2024-02-20 | 46.38 | 49.08 | 2.08 | 4.43% | 45.52 | 49.61 | 41850 | 19893.48 | 4.06% |
| 2024-02-19 | 48.60 | 47.00 | -1.26 | -2.61% | 46.03 | 49.48 | 33009 | 15477.39 | 3.20% |
| 2024-02-08 | 44.99 | 48.26 | 3.23 | 7.17% | 44.98 | 48.65 | 36093 | 17168.69 | 3.50% |
| 2024-02-07 | 45.30 | 45.03 | 0.96 | 2.18% | 44.08 | 47.21 | 43194 | 19773.24 | 4.19% |
| 2024-02-06 | 38.86 | 44.07 | 4.84 | 12.34% | 36.89 | 44.67 | 44985 | 18449.93 | 4.37% |
| 2024-02-05 | 41.85 | 39.23 | -2.62 | -6.26% | 36.20 | 41.85 | 51056 | 19810.17 | 4.96% |