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 | 49.13 | 47.60 | -1.67 | -3.39% | 47.32 | 49.93 | 7546 | 3640.37 | 1.08% |
| 2024-05-09 | 48.54 | 49.27 | 0.88 | 1.82% | 48.54 | 50.11 | 7829 | 3869.79 | 1.12% |
| 2024-05-08 | 50.51 | 48.39 | -2.52 | -4.95% | 48.28 | 50.55 | 8581 | 4199.81 | 1.23% |
| 2024-05-07 | 51.00 | 50.91 | -0.02 | -0.04% | 50.50 | 51.76 | 6600 | 3375.01 | 0.94% |
| 2024-05-06 | 51.10 | 50.93 | 0.05 | 0.10% | 50.76 | 51.80 | 6186 | 3167.07 | 0.88% |
| 2024-04-30 | 52.03 | 50.88 | -1.64 | -3.12% | 50.58 | 52.30 | 4650 | 2376.55 | 0.66% |
| 2024-04-29 | 49.60 | 52.52 | 2.92 | 5.89% | 49.60 | 53.31 | 6249 | 3257.95 | 0.89% |
| 2024-04-26 | 48.83 | 49.60 | 0.57 | 1.16% | 48.01 | 49.89 | 3082 | 1519.22 | 0.44% |
| 2024-04-25 | 48.75 | 49.03 | 0.28 | 0.57% | 48.20 | 49.77 | 3805 | 1871.64 | 0.54% |
| 2024-04-24 | 48.49 | 48.75 | 0.60 | 1.25% | 48.11 | 49.71 | 5201 | 2530.64 | 0.74% |
| 2024-04-23 | 47.85 | 48.15 | 0.25 | 0.52% | 47.16 | 48.46 | 2814 | 1348.93 | 0.40% |
| 2024-04-22 | 47.72 | 47.90 | 0.18 | 0.38% | 46.84 | 48.87 | 3111 | 1485.93 | 0.44% |
| 2024-04-19 | 49.43 | 47.72 | -2.18 | -4.37% | 47.02 | 49.68 | 5691 | 2734.36 | 0.81% |
| 2024-04-18 | 50.95 | 49.90 | -1.35 | -2.63% | 49.75 | 51.42 | 4839 | 2438.14 | 0.69% |
| 2024-04-17 | 48.95 | 51.25 | 2.75 | 5.67% | 48.91 | 51.83 | 2189 | 1112.37 | 0.31% |
| 2024-04-16 | 51.33 | 48.50 | -2.90 | -5.64% | 48.50 | 51.33 | 3426 | 1691.73 | 0.49% |
| 2024-04-15 | 53.50 | 51.40 | -1.63 | -3.07% | 50.80 | 54.19 | 3017 | 1574.87 | 0.43% |
| 2024-04-12 | 53.53 | 53.03 | -1.19 | -2.19% | 52.73 | 54.88 | 1742 | 934.90 | 0.25% |
| 2024-04-11 | 54.19 | 54.22 | 0.03 | 0.06% | 54.19 | 55.54 | 1827 | 1002.78 | 0.26% |
| 2024-04-10 | 55.93 | 54.19 | -1.74 | -3.11% | 54.03 | 55.98 | 2536 | 1389.48 | 0.36% |
| 2024-04-09 | 57.00 | 55.93 | -1.49 | -2.59% | 55.15 | 58.06 | 5427 | 3048.88 | 0.78% |
| 2024-04-08 | 56.55 | 57.42 | 0.32 | 0.56% | 55.40 | 59.47 | 5858 | 3367.24 | 0.84% |
| 2024-04-03 | 55.45 | 57.10 | 0.93 | 1.66% | 54.71 | 57.12 | 3734 | 2089.79 | 0.53% |
| 2024-04-02 | 57.26 | 56.17 | -1.30 | -2.26% | 55.60 | 57.43 | 3256 | 1835.51 | 0.47% |
| 2024-04-01 | 56.03 | 57.47 | 1.13 | 2.01% | 55.50 | 58.30 | 5804 | 3310.16 | 0.83% |
| 2024-03-29 | 55.84 | 56.34 | 0.50 | 0.90% | 55.00 | 57.84 | 4832 | 2717.29 | 0.69% |
| 2024-03-28 | 52.08 | 55.84 | 3.62 | 6.93% | 52.08 | 57.15 | 7494 | 4170.35 | 1.07% |
| 2024-03-27 | 53.20 | 52.22 | -1.10 | -2.06% | 52.21 | 54.23 | 3680 | 1956.62 | 0.53% |
| 2024-03-26 | 55.33 | 53.32 | -1.96 | -3.55% | 52.01 | 56.20 | 6086 | 3274.17 | 0.87% |
| 2024-03-25 | 58.32 | 55.28 | -3.82 | -6.46% | 55.03 | 58.32 | 5967 | 3402.31 | 0.85% |
| 2024-03-22 | 60.40 | 59.10 | -1.56 | -2.57% | 57.47 | 60.50 | 8333 | 4891.96 | 1.19% |
| 2024-03-21 | 57.57 | 60.66 | 2.98 | 5.17% | 57.06 | 61.50 | 12022 | 7137.49 | 1.72% |
| 2024-03-20 | 57.15 | 57.68 | 0.80 | 1.41% | 55.91 | 57.98 | 6508 | 3706.61 | 0.93% |
| 2024-03-19 | 57.08 | 56.88 | -0.17 | -0.30% | 56.10 | 58.58 | 3934 | 2254.66 | 0.56% |
| 2024-03-18 | 55.95 | 57.05 | 1.30 | 2.33% | 55.01 | 57.15 | 5076 | 2857.52 | 0.73% |
| 2024-03-15 | 54.19 | 55.75 | 0.65 | 1.18% | 54.19 | 55.90 | 2911 | 1598.05 | 0.42% |
| 2024-03-14 | 56.31 | 55.10 | -1.21 | -2.15% | 54.07 | 56.90 | 4212 | 2336.19 | 0.60% |
| 2024-03-13 | 55.76 | 56.31 | 0.30 | 0.54% | 55.50 | 57.43 | 5881 | 3324.51 | 0.84% |
| 2024-03-12 | 55.55 | 56.01 | 0.46 | 0.83% | 55.17 | 56.68 | 3813 | 2132.27 | 0.54% |
| 2024-03-11 | 54.67 | 55.55 | 0.88 | 1.61% | 53.93 | 55.80 | 3556 | 1954.97 | 0.51% |
| 2024-03-08 | 54.30 | 54.67 | 0.95 | 1.77% | 53.11 | 55.25 | 3188 | 1727.63 | 0.46% |
| 2024-03-07 | 53.99 | 53.72 | 0.27 | 0.51% | 53.00 | 56.66 | 7399 | 4051.39 | 1.06% |
| 2024-03-06 | 53.71 | 53.45 | -0.26 | -0.48% | 51.72 | 54.30 | 5143 | 2735.67 | 0.73% |
| 2024-03-05 | 56.30 | 53.71 | -2.57 | -4.57% | 53.20 | 56.30 | 8115 | 4401.51 | 1.16% |
| 2024-03-04 | 56.87 | 56.28 | -0.12 | -0.21% | 54.50 | 57.80 | 4373 | 2457.81 | 0.62% |
| 2024-03-01 | 56.82 | 56.40 | 0.42 | 0.75% | 55.00 | 56.83 | 4278 | 2393.15 | 0.61% |
| 2024-02-29 | 53.19 | 55.98 | 2.82 | 5.30% | 52.76 | 55.99 | 6568 | 3587.28 | 0.94% |
| 2024-02-28 | 57.83 | 53.16 | -4.73 | -8.17% | 53.13 | 60.00 | 7932 | 4501.70 | 1.13% |
| 2024-02-27 | 55.18 | 57.89 | 2.27 | 4.08% | 54.30 | 57.99 | 5950 | 3359.67 | 0.85% |
| 2024-02-26 | 54.95 | 55.62 | 0.86 | 1.57% | 54.56 | 57.30 | 4971 | 2771.72 | 0.71% |
| 2024-02-23 | 54.22 | 54.76 | 0.54 | 1.00% | 52.80 | 54.99 | 5100 | 2748.01 | 0.73% |
| 2024-02-22 | 53.50 | 54.22 | 0.50 | 0.93% | 53.03 | 54.42 | 3718 | 1992.38 | 0.53% |
| 2024-02-21 | 53.05 | 53.72 | -0.18 | -0.33% | 52.53 | 56.00 | 3924 | 2138.09 | 0.56% |
| 2024-02-20 | 53.83 | 53.90 | -0.33 | -0.61% | 52.86 | 54.59 | 3838 | 2052.45 | 0.55% |
| 2024-02-19 | 54.02 | 54.23 | -1.29 | -2.32% | 52.02 | 56.31 | 6461 | 3531.67 | 0.92% |
| 2024-02-08 | 47.90 | 55.52 | 8.57 | 18.25% | 46.49 | 56.26 | 6741 | 3473.36 | 3.13% |
| 2024-02-07 | 46.12 | 46.95 | -0.51 | -1.07% | 45.06 | 49.95 | 6918 | 3325.95 | 3.21% |
| 2024-02-06 | 44.00 | 47.46 | 2.53 | 5.63% | 42.05 | 49.50 | 7820 | 3585.79 | 3.63% |
| 2024-02-05 | 47.60 | 44.93 | -2.69 | -5.65% | 42.02 | 47.60 | 5981 | 2698.38 | 2.78% |
| 2024-02-02 | 49.80 | 47.62 | -2.16 | -4.34% | 45.85 | 50.66 | 3816 | 1828.50 | 1.77% |
| 2024-02-01 | 48.57 | 49.78 | 0.25 | 0.50% | 48.00 | 51.09 | 3773 | 1871.88 | 1.75% |
| 2024-01-31 | 50.85 | 49.53 | -1.84 | -3.58% | 49.00 | 52.37 | 3378 | 1697.76 | 1.57% |