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 | 51.41 | 49.23 | -1.77 | -3.47% | 48.72 | 51.41 | 8280 | 4087.90 | 1.66% |
| 2024-05-09 | 49.90 | 51.00 | 1.10 | 2.20% | 49.90 | 51.96 | 6637 | 3410.81 | 1.33% |
| 2024-05-08 | 51.99 | 49.90 | -2.09 | -4.02% | 49.68 | 52.96 | 5957 | 3038.75 | 1.19% |
| 2024-05-07 | 49.71 | 51.99 | 2.19 | 4.40% | 49.27 | 52.70 | 8123 | 4172.60 | 1.63% |
| 2024-05-06 | 52.01 | 49.80 | -2.20 | -4.23% | 49.62 | 52.75 | 10758 | 5439.60 | 2.15% |
| 2024-04-30 | 53.08 | 52.00 | -1.79 | -3.33% | 51.16 | 53.61 | 7259 | 3777.37 | 1.45% |
| 2024-04-29 | 54.00 | 53.79 | -0.51 | -0.94% | 52.63 | 55.97 | 13222 | 7083.87 | 2.65% |
| 2024-04-26 | 53.35 | 54.30 | 0.99 | 1.86% | 53.23 | 54.68 | 10792 | 5829.60 | 2.16% |
| 2024-04-25 | 51.30 | 53.31 | 2.01 | 3.92% | 50.99 | 54.00 | 8621 | 4536.02 | 1.73% |
| 2024-04-24 | 49.81 | 51.30 | 1.46 | 2.93% | 49.51 | 51.60 | 4471 | 2278.08 | 0.89% |
| 2024-04-23 | 50.60 | 49.84 | -0.76 | -1.50% | 49.81 | 51.31 | 2680 | 1352.66 | 0.54% |
| 2024-04-22 | 50.00 | 50.60 | -0.21 | -0.41% | 49.50 | 51.48 | 3715 | 1877.20 | 0.74% |
| 2024-04-19 | 48.30 | 50.81 | 2.51 | 5.20% | 47.30 | 51.36 | 6618 | 3248.88 | 1.32% |
| 2024-04-18 | 46.08 | 48.30 | 1.80 | 3.87% | 45.21 | 48.88 | 6410 | 3028.66 | 1.28% |
| 2024-04-17 | 42.59 | 46.50 | 3.91 | 9.18% | 42.59 | 47.00 | 6270 | 2869.55 | 1.25% |
| 2024-04-16 | 47.00 | 42.59 | -5.54 | -11.51% | 42.51 | 47.90 | 8876 | 3936.10 | 1.78% |
| 2024-04-15 | 50.93 | 48.13 | -3.39 | -6.58% | 47.00 | 52.01 | 9753 | 4756.03 | 1.95% |
| 2024-04-12 | 51.57 | 51.52 | -0.60 | -1.15% | 51.20 | 53.67 | 7090 | 3727.27 | 1.42% |
| 2024-04-11 | 52.30 | 52.12 | -0.77 | -1.46% | 50.70 | 52.90 | 8407 | 4364.86 | 1.68% |
| 2024-04-10 | 55.00 | 52.89 | -1.34 | -2.47% | 52.67 | 55.00 | 8339 | 4494.38 | 1.67% |
| 2024-04-09 | 51.00 | 54.23 | 2.23 | 4.29% | 51.00 | 55.50 | 14938 | 8114.48 | 2.99% |
| 2024-04-08 | 49.30 | 52.00 | 1.93 | 3.85% | 49.10 | 52.50 | 12258 | 6227.05 | 2.45% |
| 2024-04-03 | 54.63 | 50.07 | -0.83 | -1.63% | 49.60 | 54.93 | 18049 | 9352.22 | 3.61% |
| 2024-04-02 | 48.46 | 50.90 | 2.18 | 4.47% | 47.98 | 50.93 | 11716 | 5807.24 | 2.34% |
| 2024-04-01 | 48.53 | 48.72 | 0.89 | 1.86% | 47.90 | 50.49 | 8321 | 4092.76 | 1.67% |
| 2024-03-29 | 48.50 | 47.83 | -0.74 | -1.52% | 46.26 | 48.88 | 7801 | 3691.40 | 1.56% |
| 2024-03-28 | 49.59 | 48.57 | 0.11 | 0.23% | 47.50 | 50.59 | 7844 | 3835.72 | 1.57% |
| 2024-03-27 | 50.74 | 48.46 | -2.24 | -4.42% | 47.80 | 50.75 | 6385 | 3137.19 | 1.28% |
| 2024-03-26 | 53.18 | 50.70 | -2.56 | -4.81% | 49.23 | 53.48 | 9336 | 4753.60 | 1.87% |
| 2024-03-25 | 54.15 | 53.26 | -1.82 | -3.30% | 53.00 | 55.25 | 5396 | 2910.26 | 1.08% |
| 2024-03-22 | 55.99 | 55.08 | -0.37 | -0.67% | 54.12 | 56.90 | 8259 | 4565.91 | 1.65% |
| 2024-03-21 | 53.95 | 55.45 | 1.55 | 2.88% | 53.54 | 55.54 | 6460 | 3537.16 | 1.29% |
| 2024-03-20 | 53.04 | 53.90 | 0.33 | 0.62% | 53.04 | 54.40 | 3105 | 1668.14 | 0.62% |
| 2024-03-19 | 55.19 | 53.57 | -0.33 | -0.61% | 53.07 | 55.19 | 4153 | 2238.46 | 0.83% |
| 2024-03-18 | 52.50 | 53.90 | 2.10 | 4.05% | 51.92 | 54.19 | 6450 | 3437.97 | 1.29% |
| 2024-03-15 | 51.90 | 51.80 | -0.10 | -0.19% | 51.00 | 52.79 | 2890 | 1488.69 | 0.58% |
| 2024-03-14 | 53.00 | 51.90 | -1.81 | -3.37% | 51.60 | 54.97 | 4925 | 2585.14 | 0.99% |
| 2024-03-13 | 54.98 | 53.71 | -0.66 | -1.21% | 53.30 | 55.00 | 3852 | 2077.18 | 0.77% |
| 2024-03-12 | 54.05 | 54.37 | -0.13 | -0.24% | 53.55 | 55.00 | 4851 | 2639.39 | 0.97% |
| 2024-03-11 | 52.62 | 54.50 | 2.00 | 3.81% | 51.60 | 55.39 | 7657 | 4129.36 | 1.53% |
| 2024-03-08 | 53.98 | 52.50 | -0.66 | -1.24% | 51.52 | 54.98 | 6651 | 3515.87 | 1.33% |
| 2024-03-07 | 50.85 | 53.16 | 3.06 | 6.11% | 50.85 | 55.43 | 14561 | 7778.18 | 2.91% |
| 2024-03-06 | 47.52 | 50.10 | 2.58 | 5.43% | 46.90 | 50.50 | 6993 | 3426.29 | 1.40% |
| 2024-03-05 | 48.70 | 47.52 | -1.18 | -2.42% | 47.30 | 48.70 | 4200 | 2014.55 | 0.84% |
| 2024-03-04 | 49.73 | 48.70 | -0.68 | -1.38% | 48.00 | 50.00 | 4346 | 2119.29 | 0.87% |
| 2024-03-01 | 48.90 | 49.38 | 0.43 | 0.88% | 47.95 | 49.99 | 5345 | 2601.70 | 1.07% |
| 2024-02-29 | 48.09 | 48.95 | 0.32 | 0.66% | 46.13 | 49.47 | 5882 | 2856.51 | 1.18% |
| 2024-02-28 | 50.83 | 48.63 | -2.34 | -4.59% | 48.01 | 52.49 | 9725 | 4882.16 | 1.95% |
| 2024-02-27 | 49.98 | 50.97 | 0.51 | 1.01% | 49.60 | 50.98 | 6408 | 3223.90 | 1.28% |
| 2024-02-26 | 51.37 | 50.46 | -1.95 | -3.72% | 50.38 | 52.84 | 7230 | 3695.03 | 1.45% |
| 2024-02-23 | 49.74 | 52.41 | 2.43 | 4.86% | 49.74 | 52.41 | 8081 | 4139.51 | 1.62% |
| 2024-02-22 | 49.61 | 49.98 | -0.02 | -0.04% | 49.30 | 50.71 | 4450 | 2215.54 | 0.89% |
| 2024-02-21 | 49.30 | 50.00 | -0.30 | -0.60% | 49.26 | 51.39 | 9077 | 4598.80 | 1.82% |
| 2024-02-20 | 49.00 | 50.30 | 0.10 | 0.20% | 48.68 | 51.19 | 5108 | 2561.08 | 1.02% |
| 2024-02-19 | 49.00 | 50.20 | 1.45 | 2.97% | 48.03 | 51.29 | 8329 | 4175.66 | 1.67% |
| 2024-02-08 | 44.67 | 48.75 | 4.07 | 9.11% | 43.01 | 49.00 | 9750 | 4539.46 | 1.95% |
| 2024-02-07 | 43.84 | 44.68 | 0.67 | 1.52% | 42.81 | 44.77 | 11403 | 4980.65 | 2.28% |
| 2024-02-06 | 40.00 | 44.01 | 3.11 | 7.60% | 38.21 | 45.26 | 15037 | 6236.31 | 3.01% |
| 2024-02-05 | 45.01 | 40.90 | -5.23 | -11.34% | 37.50 | 46.05 | 19576 | 8094.83 | 3.92% |
| 2024-02-02 | 51.17 | 46.13 | -4.27 | -8.47% | 45.50 | 51.45 | 13555 | 6561.23 | 2.71% |