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 | 56.39 | 53.19 | -1.56 | -2.85% | 52.36 | 56.39 | 7758 | 4168.31 | 1.32% |
| 2024-05-09 | 53.49 | 54.75 | 1.11 | 2.07% | 53.25 | 55.19 | 7107 | 3874.53 | 1.21% |
| 2024-05-08 | 54.50 | 53.64 | 1.31 | 2.50% | 50.68 | 55.30 | 17585 | 9443.12 | 2.99% |
| 2024-05-07 | 50.45 | 52.33 | 1.66 | 3.28% | 49.99 | 52.79 | 8396 | 4359.10 | 1.43% |
| 2024-05-06 | 49.88 | 50.67 | 1.99 | 4.09% | 49.00 | 51.51 | 8468 | 4264.40 | 1.43% |
| 2024-04-30 | 49.44 | 48.68 | -1.32 | -2.64% | 48.40 | 50.50 | 9090 | 4481.68 | 1.54% |
| 2024-04-29 | 47.43 | 50.00 | 1.90 | 3.95% | 46.67 | 50.66 | 16615 | 8151.04 | 2.81% |
| 2024-04-26 | 46.50 | 48.10 | 0.75 | 1.58% | 46.50 | 48.58 | 5842 | 2794.64 | 0.99% |
| 2024-04-25 | 47.60 | 47.35 | -0.85 | -1.76% | 47.34 | 48.80 | 5028 | 2410.80 | 0.85% |
| 2024-04-24 | 48.05 | 48.20 | -0.09 | -0.19% | 47.70 | 48.83 | 6299 | 3036.09 | 1.07% |
| 2024-04-23 | 46.64 | 48.29 | 1.28 | 2.72% | 46.64 | 49.36 | 9267 | 4445.45 | 1.57% |
| 2024-04-22 | 46.69 | 47.01 | -0.15 | -0.32% | 45.90 | 48.19 | 8422 | 3964.19 | 1.42% |
| 2024-04-19 | 44.40 | 47.16 | 2.95 | 6.67% | 43.50 | 48.35 | 16215 | 7535.33 | 2.74% |
| 2024-04-18 | 44.80 | 44.21 | -0.60 | -1.34% | 42.80 | 45.41 | 5909 | 2612.54 | 1.00% |
| 2024-04-17 | 42.33 | 44.81 | 2.45 | 5.78% | 41.68 | 45.57 | 5966 | 2652.70 | 1.01% |
| 2024-04-16 | 45.42 | 42.36 | -3.45 | -7.53% | 41.96 | 45.86 | 8742 | 3776.99 | 1.48% |
| 2024-04-15 | 47.99 | 45.81 | -2.39 | -4.96% | 44.74 | 48.67 | 6098 | 2825.67 | 1.03% |
| 2024-04-12 | 50.48 | 48.20 | -1.54 | -3.10% | 48.08 | 50.48 | 5098 | 2489.66 | 0.86% |
| 2024-04-11 | 50.21 | 49.74 | -0.98 | -1.93% | 49.31 | 50.74 | 5148 | 2566.29 | 0.87% |
| 2024-04-10 | 52.00 | 50.72 | -0.43 | -0.84% | 50.30 | 53.26 | 9268 | 4798.10 | 1.57% |
| 2024-04-09 | 48.81 | 51.15 | 2.13 | 4.35% | 48.81 | 51.37 | 6863 | 3470.32 | 1.16% |
| 2024-04-08 | 50.11 | 49.02 | -0.99 | -1.98% | 48.75 | 50.11 | 5509 | 2722.42 | 0.93% |
| 2024-04-03 | 51.29 | 50.01 | -1.58 | -3.06% | 49.71 | 51.90 | 7012 | 3526.00 | 1.19% |
| 2024-04-02 | 52.24 | 51.59 | -0.67 | -1.28% | 50.88 | 52.24 | 4270 | 2202.51 | 0.72% |
| 2024-04-01 | 51.56 | 52.26 | 0.76 | 1.48% | 51.50 | 52.44 | 6281 | 3265.55 | 1.06% |
| 2024-03-29 | 51.65 | 51.50 | -0.10 | -0.19% | 50.77 | 53.13 | 4119 | 2125.60 | 0.70% |
| 2024-03-28 | 50.00 | 51.60 | 1.38 | 2.75% | 49.97 | 52.30 | 5397 | 2770.04 | 0.91% |
| 2024-03-27 | 53.00 | 50.22 | -2.07 | -3.96% | 50.04 | 53.00 | 5459 | 2787.32 | 0.92% |
| 2024-03-26 | 53.83 | 52.29 | -1.71 | -3.17% | 50.72 | 54.08 | 8078 | 4240.28 | 1.37% |
| 2024-03-25 | 54.50 | 54.00 | -0.08 | -0.15% | 54.00 | 56.73 | 8971 | 4947.01 | 1.52% |
| 2024-03-22 | 55.50 | 54.08 | -1.75 | -3.13% | 53.56 | 55.66 | 6970 | 3806.42 | 1.18% |
| 2024-03-21 | 56.55 | 55.83 | -0.75 | -1.33% | 55.36 | 56.55 | 6047 | 3376.90 | 1.02% |
| 2024-03-20 | 56.02 | 56.58 | 0.68 | 1.22% | 55.80 | 58.30 | 9135 | 5216.57 | 1.54% |
| 2024-03-19 | 57.13 | 55.90 | -1.23 | -2.15% | 55.57 | 57.23 | 5233 | 2935.17 | 0.89% |
| 2024-03-18 | 55.71 | 57.13 | 1.74 | 3.14% | 55.08 | 57.28 | 10520 | 5901.79 | 1.78% |
| 2024-03-15 | 55.38 | 55.39 | 0.01 | 0.02% | 53.89 | 56.19 | 8090 | 4424.60 | 1.37% |
| 2024-03-14 | 57.94 | 55.38 | -2.85 | -4.89% | 54.25 | 57.96 | 12505 | 7000.17 | 2.11% |
| 2024-03-13 | 56.56 | 58.23 | 2.18 | 3.89% | 56.56 | 60.78 | 15638 | 9178.82 | 2.64% |
| 2024-03-12 | 55.52 | 56.05 | 0.53 | 0.95% | 54.90 | 56.56 | 9401 | 5245.03 | 1.59% |
| 2024-03-11 | 52.93 | 55.52 | 2.74 | 5.19% | 52.50 | 55.78 | 12640 | 6915.34 | 2.14% |
| 2024-03-08 | 52.53 | 52.78 | 0.45 | 0.86% | 51.77 | 53.00 | 4492 | 2351.96 | 0.76% |
| 2024-03-07 | 53.96 | 52.33 | -1.19 | -2.22% | 52.10 | 54.30 | 7872 | 4190.29 | 1.33% |
| 2024-03-06 | 51.81 | 53.52 | 0.72 | 1.36% | 51.72 | 54.38 | 7548 | 4000.32 | 1.28% |
| 2024-03-05 | 54.05 | 52.80 | -1.25 | -2.31% | 51.78 | 54.23 | 9708 | 5130.07 | 1.64% |
| 2024-03-04 | 54.38 | 54.05 | -0.33 | -0.61% | 52.57 | 54.81 | 11738 | 6307.55 | 1.99% |
| 2024-03-01 | 53.78 | 54.38 | 0.99 | 1.85% | 52.76 | 54.59 | 7999 | 4319.87 | 1.35% |
| 2024-02-29 | 51.78 | 53.39 | 1.60 | 3.09% | 51.44 | 53.90 | 9421 | 4987.82 | 1.59% |
| 2024-02-28 | 57.74 | 51.79 | -4.99 | -8.79% | 51.79 | 58.04 | 18521 | 10313.84 | 3.13% |
| 2024-02-27 | 54.89 | 56.78 | 1.65 | 2.99% | 53.82 | 56.92 | 13214 | 7263.96 | 2.23% |
| 2024-02-26 | 54.58 | 55.13 | 1.05 | 1.94% | 53.62 | 55.95 | 9941 | 5443.24 | 1.68% |
| 2024-02-23 | 53.45 | 54.08 | 0.72 | 1.35% | 52.88 | 54.19 | 8838 | 4740.84 | 1.49% |
| 2024-02-22 | 52.65 | 53.36 | 0.13 | 0.24% | 52.65 | 54.57 | 8253 | 4405.85 | 1.40% |
| 2024-02-21 | 51.40 | 53.23 | 0.79 | 1.51% | 51.40 | 55.15 | 9310 | 5004.54 | 1.57% |
| 2024-02-20 | 52.29 | 52.44 | 0.35 | 0.67% | 51.02 | 52.83 | 6212 | 3222.61 | 1.05% |
| 2024-02-19 | 54.00 | 52.09 | -0.46 | -0.88% | 50.80 | 54.22 | 14206 | 7414.27 | 2.40% |
| 2024-02-08 | 47.38 | 52.55 | 4.45 | 9.25% | 47.38 | 53.80 | 12162 | 6269.83 | 2.06% |
| 2024-02-07 | 46.40 | 48.10 | 1.70 | 3.66% | 46.00 | 50.96 | 14018 | 6769.19 | 2.37% |
| 2024-02-06 | 41.73 | 46.40 | 3.98 | 9.38% | 39.33 | 47.53 | 15980 | 6957.34 | 2.70% |
| 2024-02-05 | 48.16 | 42.42 | -6.47 | -13.23% | 42.03 | 48.79 | 15467 | 6894.13 | 2.62% |
| 2024-02-02 | 52.60 | 48.89 | -1.21 | -2.42% | 47.00 | 52.60 | 11197 | 5559.69 | 1.89% |
| 2024-02-01 | 51.00 | 50.10 | -1.45 | -2.81% | 44.77 | 52.35 | 9313 | 4751.42 | 1.58% |