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 | 51.09 | 51.71 | 0.62 | 1.21% | 50.40 | 53.29 | 210378 | 109622.78 | 8.39% |
| 2024-05-07 | 52.96 | 51.09 | -1.66 | -3.15% | 50.82 | 53.83 | 236429 | 123732.62 | 9.42% |
| 2024-05-06 | 53.00 | 52.75 | 0.61 | 1.17% | 52.33 | 53.88 | 200137 | 106058.32 | 7.98% |
| 2024-04-30 | 52.66 | 52.14 | -0.42 | -0.80% | 52.09 | 54.33 | 230546 | 122196.19 | 9.19% |
| 2024-04-29 | 51.99 | 52.56 | 1.03 | 2.00% | 51.00 | 53.18 | 246971 | 129409.97 | 9.84% |
| 2024-04-26 | 49.21 | 51.53 | 2.33 | 4.74% | 49.00 | 53.50 | 319009 | 163558.70 | 12.71% |
| 2024-04-25 | 46.20 | 49.20 | 2.21 | 4.70% | 45.98 | 51.70 | 313321 | 153119.33 | 12.49% |
| 2024-04-24 | 45.50 | 46.99 | 1.95 | 4.33% | 44.88 | 47.19 | 234617 | 108698.52 | 9.35% |
| 2024-04-23 | 46.24 | 45.04 | -0.83 | -1.81% | 44.70 | 46.61 | 185551 | 84339.78 | 7.40% |
| 2024-04-22 | 43.00 | 45.87 | 0.87 | 1.93% | 42.03 | 46.40 | 230301 | 103825.44 | 9.18% |
| 2024-04-19 | 46.00 | 45.00 | -1.39 | -3.00% | 43.82 | 46.75 | 252885 | 113925.47 | 10.08% |
| 2024-04-18 | 47.00 | 46.39 | 1.47 | 3.27% | 45.92 | 47.85 | 389472 | 182166.97 | 15.52% |
| 2024-04-17 | 42.00 | 44.92 | 7.49 | 20.01% | 41.50 | 44.92 | 203500 | 88652.98 | 8.11% |
| 2024-04-16 | 40.20 | 37.43 | -3.56 | -8.69% | 37.15 | 40.42 | 181784 | 70042.14 | 7.25% |
| 2024-04-15 | 43.53 | 40.99 | -3.43 | -7.72% | 39.86 | 43.87 | 244462 | 101177.52 | 9.74% |
| 2024-04-12 | 44.39 | 44.42 | 0.32 | 0.73% | 44.05 | 45.78 | 145575 | 65264.24 | 5.80% |
| 2024-04-11 | 44.26 | 44.10 | -0.20 | -0.45% | 43.70 | 45.74 | 166136 | 74503.27 | 6.62% |
| 2024-04-10 | 49.00 | 44.30 | -4.45 | -9.13% | 43.56 | 49.20 | 241127 | 109134.95 | 9.61% |
| 2024-04-09 | 51.20 | 48.75 | -1.90 | -3.75% | 46.00 | 51.59 | 195107 | 93614.42 | 7.78% |
| 2024-04-08 | 53.80 | 50.65 | -3.41 | -6.31% | 50.30 | 53.99 | 167639 | 87067.22 | 6.68% |
| 2024-04-03 | 52.00 | 54.06 | 1.57 | 2.99% | 51.50 | 56.01 | 241241 | 130242.91 | 9.62% |
| 2024-04-02 | 55.60 | 52.49 | -1.18 | -2.20% | 51.00 | 55.98 | 187854 | 100626.09 | 7.49% |
| 2024-04-01 | 52.60 | 53.67 | 0.52 | 0.98% | 52.60 | 55.00 | 149331 | 80008.62 | 5.95% |
| 2024-03-29 | 50.71 | 53.15 | 2.27 | 4.46% | 50.71 | 53.88 | 167978 | 87953.34 | 6.70% |
| 2024-03-28 | 48.35 | 50.88 | 2.28 | 4.69% | 48.12 | 51.60 | 176695 | 88829.27 | 7.04% |
| 2024-03-27 | 51.50 | 48.60 | -4.05 | -7.69% | 48.26 | 52.65 | 210435 | 104597.95 | 8.39% |
| 2024-03-26 | 53.42 | 52.65 | 0.16 | 0.30% | 50.83 | 55.50 | 241809 | 130055.22 | 9.64% |
| 2024-03-25 | 56.19 | 52.49 | -4.31 | -7.59% | 52.04 | 56.80 | 277590 | 149572.66 | 11.06% |
| 2024-03-22 | 58.00 | 56.80 | -0.79 | -1.37% | 56.79 | 60.50 | 264556 | 155055.05 | 10.54% |
| 2024-03-21 | 57.88 | 57.59 | 3.09 | 5.67% | 56.50 | 61.60 | 357239 | 209429.94 | 14.24% |
| 2024-03-20 | 51.75 | 54.50 | 2.41 | 4.63% | 50.50 | 55.15 | 264296 | 139171.42 | 10.53% |
| 2024-03-19 | 52.50 | 52.09 | -0.36 | -0.69% | 51.91 | 55.10 | 240900 | 128920.84 | 9.60% |
| 2024-03-18 | 52.50 | 52.45 | 0.72 | 1.39% | 50.30 | 53.60 | 231198 | 120965.95 | 9.21% |
| 2024-03-15 | 50.57 | 51.73 | 0.73 | 1.43% | 50.08 | 52.08 | 196455 | 100876.55 | 7.83% |
| 2024-03-14 | 49.01 | 51.00 | 0.70 | 1.39% | 48.90 | 51.30 | 204518 | 102943.56 | 8.15% |
| 2024-03-13 | 50.78 | 50.30 | 0.57 | 1.15% | 49.55 | 51.47 | 233438 | 117909.31 | 9.30% |
| 2024-03-12 | 50.70 | 49.73 | -1.07 | -2.11% | 49.48 | 53.65 | 312685 | 158734.09 | 12.46% |
| 2024-03-11 | 46.88 | 50.80 | 3.80 | 8.09% | 46.40 | 50.89 | 329965 | 162477.91 | 13.15% |
| 2024-03-08 | 44.20 | 47.00 | 3.60 | 8.29% | 42.50 | 47.08 | 259647 | 118096.16 | 10.35% |
| 2024-03-07 | 45.99 | 43.40 | -3.00 | -6.47% | 43.00 | 46.60 | 216351 | 96589.88 | 8.62% |
| 2024-03-06 | 45.30 | 46.40 | 0.55 | 1.20% | 44.02 | 47.28 | 187629 | 86723.70 | 7.48% |
| 2024-03-05 | 47.80 | 45.85 | -3.02 | -6.18% | 45.44 | 48.80 | 304258 | 142775.33 | 12.13% |
| 2024-03-04 | 48.39 | 48.87 | 1.98 | 4.22% | 46.84 | 49.75 | 292099 | 141930.88 | 11.64% |
| 2024-03-01 | 44.01 | 46.89 | 2.83 | 6.42% | 43.81 | 47.59 | 279604 | 127400.02 | 11.14% |
| 2024-02-29 | 39.60 | 44.06 | 4.01 | 10.01% | 39.55 | 45.00 | 260698 | 111732.27 | 10.39% |
| 2024-02-28 | 45.73 | 40.05 | -6.25 | -13.50% | 40.04 | 47.25 | 315054 | 138267.70 | 12.56% |
| 2024-02-27 | 44.38 | 46.30 | 1.20 | 2.66% | 42.91 | 47.25 | 257753 | 117085.03 | 10.27% |
| 2024-02-26 | 42.80 | 45.10 | 2.84 | 6.72% | 41.38 | 47.00 | 267643 | 118497.92 | 10.67% |
| 2024-02-23 | 41.50 | 42.26 | 1.56 | 3.83% | 40.51 | 43.77 | 229698 | 97216.98 | 9.16% |
| 2024-02-22 | 38.00 | 40.70 | 2.75 | 7.25% | 37.44 | 41.80 | 258732 | 102318.77 | 10.31% |
| 2024-02-21 | 36.77 | 37.95 | -0.38 | -0.99% | 36.01 | 40.26 | 252605 | 95346.05 | 10.07% |
| 2024-02-20 | 35.01 | 38.33 | 1.95 | 5.36% | 35.01 | 39.00 | 297857 | 110962.20 | 11.87% |
| 2024-02-19 | 31.80 | 36.38 | 5.64 | 18.35% | 30.74 | 36.75 | 223363 | 74496.20 | 8.90% |
| 2024-02-08 | 28.40 | 30.74 | 2.44 | 8.62% | 27.10 | 31.32 | 171430 | 50603.89 | 6.83% |
| 2024-02-07 | 29.49 | 28.30 | -1.52 | -5.10% | 27.50 | 31.15 | 155992 | 46047.90 | 6.22% |
| 2024-02-06 | 27.44 | 29.82 | 1.82 | 6.50% | 26.83 | 30.49 | 111582 | 32025.01 | 4.45% |
| 2024-02-05 | 30.81 | 28.00 | -2.81 | -9.12% | 26.52 | 31.40 | 120470 | 34431.53 | 4.80% |
| 2024-02-02 | 32.30 | 30.81 | -1.50 | -4.64% | 29.70 | 32.82 | 90358 | 28349.39 | 3.60% |
| 2024-02-01 | 31.95 | 32.31 | 0.49 | 1.54% | 31.50 | 33.58 | 92815 | 30232.52 | 3.70% |
| 2024-01-31 | 34.00 | 31.82 | -1.86 | -5.52% | 31.79 | 34.49 | 104263 | 34222.57 | 4.16% |
| 2024-01-30 | 33.45 | 33.68 | -0.57 | -1.66% | 33.05 | 35.55 | 96225 | 33056.33 | 3.84% |