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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 53.60 | 53.68 | 0.60 | 1.13% | 52.40 | 54.10 | 24798 | 13245.42 | 0.68% |
| 2024-05-16 | 52.66 | 53.08 | 0.44 | 0.84% | 52.50 | 53.87 | 29807 | 15880.34 | 0.82% |
| 2024-05-15 | 52.00 | 52.64 | 0.54 | 1.04% | 51.31 | 53.03 | 21380 | 11233.79 | 0.59% |
| 2024-05-14 | 51.59 | 52.10 | 0.50 | 0.97% | 51.11 | 52.57 | 22298 | 11620.46 | 0.61% |
| 2024-05-13 | 52.20 | 51.60 | -1.37 | -2.59% | 50.90 | 52.97 | 53636 | 27714.38 | 1.47% |
| 2024-05-10 | 54.00 | 52.97 | -1.12 | -2.07% | 52.03 | 54.81 | 47907 | 25552.06 | 1.31% |
| 2024-05-09 | 52.55 | 54.09 | 1.09 | 2.06% | 52.30 | 54.68 | 35372 | 18982.27 | 0.97% |
| 2024-05-08 | 53.59 | 53.00 | -0.93 | -1.72% | 52.20 | 53.84 | 42471 | 22449.28 | 1.16% |
| 2024-05-07 | 54.00 | 53.93 | 0.61 | 1.14% | 53.03 | 55.18 | 40012 | 21592.60 | 1.10% |
| 2024-05-06 | 54.30 | 53.32 | -0.45 | -0.84% | 53.15 | 55.00 | 38363 | 20710.27 | 1.05% |
| 2024-04-30 | 56.32 | 53.77 | -2.98 | -5.25% | 53.20 | 56.60 | 67724 | 36742.66 | 1.86% |
| 2024-04-29 | 57.03 | 56.75 | -0.55 | -0.96% | 56.15 | 57.77 | 56703 | 32274.57 | 1.56% |
| 2024-04-26 | 57.19 | 57.30 | -1.60 | -2.72% | 56.00 | 60.65 | 90035 | 52317.33 | 2.47% |
| 2024-04-25 | 58.30 | 58.90 | -0.31 | -0.52% | 57.70 | 59.44 | 34997 | 20512.39 | 0.96% |
| 2024-04-24 | 56.30 | 59.21 | 2.61 | 4.61% | 55.99 | 60.46 | 60903 | 35828.45 | 1.67% |
| 2024-04-23 | 58.20 | 56.60 | -1.88 | -3.21% | 56.00 | 59.16 | 53099 | 30570.20 | 1.46% |
| 2024-04-22 | 57.90 | 58.48 | 0.29 | 0.50% | 55.00 | 59.84 | 67156 | 38805.56 | 1.84% |
| 2024-04-19 | 57.00 | 58.19 | 1.21 | 2.12% | 54.87 | 58.35 | 85423 | 48627.30 | 2.34% |
| 2024-04-18 | 58.20 | 56.98 | -0.96 | -1.66% | 56.03 | 61.70 | 96764 | 56639.10 | 2.65% |
| 2024-04-17 | 53.12 | 57.94 | 4.82 | 9.07% | 52.89 | 58.48 | 73706 | 41008.47 | 2.02% |
| 2024-04-16 | 53.98 | 53.12 | -1.34 | -2.46% | 52.81 | 55.49 | 48537 | 26231.54 | 1.33% |
| 2024-04-15 | 53.33 | 54.46 | 2.12 | 4.05% | 51.67 | 55.18 | 57029 | 30678.08 | 1.56% |
| 2024-04-12 | 51.00 | 52.34 | 0.74 | 1.43% | 51.00 | 53.07 | 35501 | 18535.17 | 0.97% |
| 2024-04-11 | 52.87 | 51.60 | -2.22 | -4.12% | 51.33 | 54.43 | 38834 | 20354.11 | 1.06% |
| 2024-04-10 | 52.20 | 53.82 | 0.98 | 1.85% | 51.83 | 54.66 | 42199 | 22458.54 | 1.16% |
| 2024-04-09 | 52.38 | 52.84 | 0.44 | 0.84% | 52.01 | 54.40 | 42590 | 22587.14 | 1.16% |
| 2024-04-08 | 52.96 | 52.40 | -1.00 | -1.87% | 52.01 | 53.18 | 29942 | 15694.84 | 0.82% |
| 2024-04-03 | 53.61 | 53.40 | -1.26 | -2.31% | 52.80 | 54.78 | 42275 | 22639.22 | 1.15% |
| 2024-04-02 | 54.84 | 54.66 | -0.84 | -1.51% | 53.82 | 55.87 | 55524 | 30524.81 | 1.52% |
| 2024-04-01 | 56.35 | 55.50 | 0.10 | 0.18% | 53.40 | 56.99 | 59089 | 32430.18 | 1.61% |
| 2024-03-29 | 55.07 | 55.40 | -0.10 | -0.18% | 54.00 | 56.30 | 63375 | 34983.11 | 1.73% |
| 2024-03-28 | 50.47 | 55.50 | 6.10 | 12.35% | 50.47 | 58.13 | 122890 | 67808.23 | 3.35% |
| 2024-03-27 | 51.00 | 49.40 | -1.90 | -3.70% | 49.25 | 51.28 | 25855 | 12937.01 | 0.71% |
| 2024-03-26 | 52.00 | 51.30 | 0.05 | 0.10% | 50.74 | 52.21 | 37830 | 19474.94 | 1.03% |
| 2024-03-25 | 54.28 | 51.25 | -3.05 | -5.62% | 51.20 | 54.90 | 52949 | 27873.65 | 1.44% |
| 2024-03-22 | 55.30 | 54.30 | -0.81 | -1.47% | 53.83 | 55.89 | 40618 | 22132.26 | 1.11% |
| 2024-03-21 | 53.05 | 55.11 | 2.06 | 3.88% | 52.60 | 56.04 | 78743 | 42800.80 | 2.15% |
| 2024-03-20 | 52.63 | 53.05 | 1.45 | 2.81% | 51.73 | 57.00 | 94143 | 50800.91 | 2.57% |
| 2024-03-19 | 52.80 | 51.60 | -1.11 | -2.11% | 51.53 | 53.46 | 43236 | 22690.13 | 1.18% |
| 2024-03-18 | 48.70 | 52.71 | 4.41 | 9.13% | 48.37 | 53.06 | 55909 | 28947.63 | 1.53% |
| 2024-03-15 | 47.29 | 48.30 | 1.05 | 2.22% | 46.88 | 48.77 | 25312 | 12124.64 | 0.69% |
| 2024-03-14 | 47.82 | 47.25 | -0.55 | -1.15% | 46.77 | 47.90 | 19243 | 9071.67 | 0.53% |
| 2024-03-13 | 47.30 | 47.80 | 0.63 | 1.34% | 47.30 | 48.56 | 23087 | 11090.66 | 0.63% |
| 2024-03-12 | 46.46 | 47.17 | 0.38 | 0.81% | 46.20 | 47.48 | 23804 | 11170.33 | 0.65% |
| 2024-03-11 | 45.43 | 46.79 | 0.94 | 2.05% | 45.21 | 46.87 | 21682 | 9993.68 | 0.59% |
| 2024-03-08 | 45.61 | 45.85 | 0.65 | 1.44% | 44.83 | 46.19 | 19418 | 8848.61 | 0.53% |
| 2024-03-07 | 47.50 | 45.20 | -1.70 | -3.62% | 45.19 | 47.50 | 23846 | 11001.12 | 0.65% |
| 2024-03-06 | 46.88 | 46.90 | -0.10 | -0.21% | 46.16 | 47.74 | 21517 | 10096.90 | 0.59% |
| 2024-03-05 | 46.81 | 47.00 | -0.35 | -0.74% | 46.47 | 47.85 | 26099 | 12314.41 | 0.71% |
| 2024-03-04 | 47.98 | 47.35 | -0.62 | -1.29% | 46.30 | 48.63 | 29263 | 13811.59 | 0.80% |
| 2024-03-01 | 45.02 | 47.97 | 2.73 | 6.03% | 45.00 | 48.30 | 43298 | 20385.20 | 1.18% |
| 2024-02-29 | 43.20 | 45.24 | 2.68 | 6.30% | 43.18 | 45.26 | 34546 | 15370.81 | 0.94% |
| 2024-02-28 | 45.30 | 42.56 | -2.59 | -5.74% | 42.52 | 45.96 | 45020 | 19954.46 | 1.23% |
| 2024-02-27 | 42.43 | 45.15 | 2.45 | 5.74% | 42.21 | 45.18 | 34732 | 15352.98 | 0.95% |
| 2024-02-26 | 42.20 | 42.70 | 0.37 | 0.87% | 41.91 | 43.71 | 25670 | 11037.40 | 0.70% |
| 2024-02-23 | 41.49 | 42.33 | 0.89 | 2.15% | 41.20 | 42.53 | 24818 | 10380.82 | 0.68% |
| 2024-02-22 | 40.49 | 41.44 | 1.00 | 2.47% | 40.40 | 42.29 | 27401 | 11326.16 | 0.75% |
| 2024-02-21 | 39.41 | 40.44 | 0.59 | 1.48% | 39.22 | 41.98 | 38552 | 15683.81 | 1.05% |
| 2024-02-20 | 41.25 | 39.85 | -1.45 | -3.51% | 39.15 | 41.25 | 41315 | 16442.94 | 1.13% |
| 2024-02-19 | 43.50 | 41.30 | -1.63 | -3.80% | 40.17 | 43.50 | 43944 | 18200.13 | 1.20% |
| 2024-02-08 | 42.44 | 42.93 | 0.70 | 1.66% | 42.02 | 44.40 | 36908 | 16074.96 | 1.01% |