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 | 48.35 | 46.70 | -1.75 | -3.61% | 46.50 | 48.45 | 8155 | 3846.81 | 1.57% |
| 2024-05-07 | 48.21 | 48.45 | -0.22 | -0.45% | 47.60 | 49.00 | 7557 | 3636.05 | 1.46% |
| 2024-05-06 | 46.93 | 48.67 | 2.02 | 4.33% | 46.93 | 50.47 | 12645 | 6175.43 | 2.44% |
| 2024-04-30 | 50.60 | 46.65 | -6.20 | -11.73% | 46.40 | 50.71 | 15947 | 7644.61 | 3.08% |
| 2024-04-29 | 50.60 | 52.85 | 2.29 | 4.53% | 50.57 | 52.92 | 5300 | 2768.21 | 1.02% |
| 2024-04-26 | 49.39 | 50.56 | 1.05 | 2.12% | 49.27 | 51.88 | 4124 | 2096.07 | 0.80% |
| 2024-04-25 | 49.93 | 49.51 | -0.17 | -0.34% | 48.81 | 50.18 | 2775 | 1373.82 | 0.54% |
| 2024-04-24 | 47.59 | 49.68 | 2.84 | 6.06% | 46.46 | 49.92 | 6147 | 3015.37 | 1.19% |
| 2024-04-23 | 46.18 | 46.84 | 0.44 | 0.95% | 46.11 | 47.58 | 2636 | 1237.88 | 0.51% |
| 2024-04-22 | 46.47 | 46.40 | -0.75 | -1.59% | 44.95 | 47.88 | 2861 | 1325.82 | 0.55% |
| 2024-04-19 | 48.79 | 47.15 | -1.64 | -3.36% | 46.70 | 48.79 | 4427 | 2103.42 | 0.85% |
| 2024-04-18 | 48.01 | 48.79 | 1.56 | 3.30% | 46.59 | 49.90 | 4748 | 2302.18 | 0.92% |
| 2024-04-17 | 44.90 | 47.23 | 2.33 | 5.19% | 44.90 | 48.69 | 4419 | 2095.45 | 0.85% |
| 2024-04-16 | 46.02 | 44.90 | -2.10 | -4.47% | 42.82 | 46.97 | 7578 | 3417.52 | 1.46% |
| 2024-04-15 | 50.84 | 47.00 | -4.69 | -9.07% | 46.00 | 52.14 | 8992 | 4341.86 | 1.74% |
| 2024-04-12 | 52.38 | 51.69 | -0.91 | -1.73% | 51.51 | 54.00 | 3130 | 1641.08 | 0.60% |
| 2024-04-11 | 51.34 | 52.60 | 0.41 | 0.79% | 51.34 | 53.80 | 4995 | 2631.39 | 0.96% |
| 2024-04-10 | 54.99 | 52.19 | -2.76 | -5.02% | 51.80 | 54.99 | 5632 | 2989.46 | 1.09% |
| 2024-04-09 | 54.04 | 54.95 | 1.42 | 2.65% | 53.23 | 54.98 | 3791 | 2045.58 | 0.73% |
| 2024-04-08 | 54.68 | 53.53 | -1.30 | -2.37% | 53.40 | 54.99 | 6288 | 3401.17 | 1.21% |
| 2024-04-03 | 55.22 | 54.83 | -0.95 | -1.70% | 54.01 | 55.73 | 5041 | 2758.68 | 0.97% |
| 2024-04-02 | 57.33 | 55.78 | -1.78 | -3.09% | 55.40 | 57.47 | 8538 | 4790.18 | 1.65% |
| 2024-04-01 | 54.90 | 57.56 | 3.30 | 6.08% | 54.00 | 59.31 | 8697 | 5025.02 | 1.68% |
| 2024-03-29 | 55.68 | 54.26 | -0.45 | -0.82% | 53.32 | 55.70 | 4826 | 2618.52 | 0.93% |
| 2024-03-28 | 53.08 | 54.71 | 1.70 | 3.21% | 53.07 | 55.58 | 5746 | 3139.72 | 1.11% |
| 2024-03-27 | 57.75 | 53.01 | -5.29 | -9.07% | 53.01 | 57.97 | 9487 | 5241.03 | 1.83% |
| 2024-03-26 | 53.32 | 58.30 | 4.98 | 9.34% | 53.32 | 60.05 | 13282 | 7641.16 | 2.56% |
| 2024-03-25 | 55.16 | 53.32 | -1.94 | -3.51% | 53.21 | 55.95 | 5927 | 3246.55 | 1.14% |
| 2024-03-22 | 56.59 | 55.26 | -1.74 | -3.05% | 54.70 | 57.09 | 9012 | 5009.58 | 1.74% |
| 2024-03-21 | 58.31 | 57.00 | -1.85 | -3.14% | 56.30 | 58.80 | 9528 | 5443.10 | 1.84% |
| 2024-03-20 | 56.02 | 58.85 | 2.82 | 5.03% | 55.13 | 58.98 | 8965 | 5099.23 | 1.73% |
| 2024-03-19 | 56.05 | 56.03 | -0.02 | -0.04% | 55.49 | 57.46 | 6319 | 3562.73 | 1.22% |
| 2024-03-18 | 55.59 | 56.05 | 0.46 | 0.83% | 54.83 | 56.51 | 6679 | 3720.27 | 1.29% |
| 2024-03-15 | 53.50 | 55.59 | 1.54 | 2.85% | 53.00 | 56.00 | 6972 | 3786.25 | 1.35% |
| 2024-03-14 | 54.59 | 54.05 | -0.60 | -1.10% | 53.00 | 55.19 | 5749 | 3092.18 | 1.11% |
| 2024-03-13 | 54.40 | 54.65 | 0.52 | 0.96% | 53.78 | 55.50 | 5738 | 3139.16 | 1.11% |
| 2024-03-12 | 53.00 | 54.13 | 1.76 | 3.36% | 52.68 | 54.69 | 7002 | 3769.43 | 1.35% |
| 2024-03-11 | 49.96 | 52.37 | 2.62 | 5.27% | 49.95 | 52.50 | 6146 | 3160.28 | 2.63% |
| 2024-03-08 | 49.78 | 49.75 | -0.03 | -0.06% | 48.92 | 50.71 | 4162 | 2066.96 | 1.78% |
| 2024-03-07 | 51.05 | 49.78 | -1.48 | -2.89% | 49.61 | 52.16 | 8001 | 4045.19 | 3.42% |
| 2024-03-06 | 50.75 | 51.26 | 0.36 | 0.71% | 49.60 | 52.00 | 7407 | 3757.21 | 3.17% |
| 2024-03-05 | 52.30 | 50.90 | -1.62 | -3.08% | 49.70 | 52.30 | 8893 | 4523.26 | 3.80% |
| 2024-03-04 | 54.50 | 52.52 | -2.27 | -4.14% | 51.00 | 54.92 | 10445 | 5473.83 | 4.46% |
| 2024-03-01 | 52.70 | 54.79 | 2.57 | 4.92% | 52.48 | 55.39 | 9040 | 4871.69 | 3.86% |
| 2024-02-29 | 49.52 | 52.22 | 2.17 | 4.34% | 49.29 | 52.58 | 9051 | 4602.59 | 3.87% |
| 2024-02-28 | 56.77 | 50.05 | -6.44 | -11.40% | 49.91 | 58.64 | 13688 | 7444.76 | 5.85% |
| 2024-02-27 | 53.38 | 56.49 | 3.19 | 5.98% | 53.38 | 57.50 | 10406 | 5781.79 | 4.45% |
| 2024-02-26 | 54.52 | 53.30 | -0.01 | -0.02% | 52.31 | 55.19 | 10373 | 5571.55 | 4.43% |
| 2024-02-23 | 51.40 | 53.31 | 2.31 | 4.53% | 50.87 | 53.37 | 5584 | 2907.34 | 2.39% |
| 2024-02-22 | 50.79 | 51.00 | 1.36 | 2.74% | 49.44 | 51.19 | 4014 | 2025.91 | 1.72% |
| 2024-02-21 | 47.25 | 49.64 | 1.35 | 2.80% | 47.23 | 51.96 | 6428 | 3225.91 | 2.75% |
| 2024-02-20 | 48.14 | 48.29 | -0.17 | -0.35% | 46.50 | 48.50 | 5417 | 2560.57 | 2.32% |
| 2024-02-19 | 48.00 | 48.46 | 1.25 | 2.65% | 47.00 | 50.20 | 8592 | 4172.15 | 3.67% |
| 2024-02-08 | 40.00 | 47.21 | 6.88 | 17.06% | 38.88 | 47.86 | 12877 | 5541.84 | 5.50% |
| 2024-02-07 | 43.43 | 40.33 | -3.75 | -8.51% | 40.03 | 43.87 | 13544 | 5606.83 | 5.79% |
| 2024-02-06 | 42.80 | 44.08 | 1.08 | 2.51% | 39.75 | 45.48 | 10633 | 4482.20 | 4.55% |
| 2024-02-05 | 48.95 | 43.00 | -6.00 | -12.24% | 41.15 | 48.95 | 12497 | 5494.47 | 5.34% |
| 2024-02-02 | 52.83 | 49.00 | -3.67 | -6.97% | 46.38 | 53.45 | 8798 | 4363.33 | 3.76% |
| 2024-02-01 | 54.00 | 52.67 | -1.31 | -2.43% | 51.94 | 55.00 | 6404 | 3400.42 | 2.74% |
| 2024-01-31 | 58.00 | 53.98 | -5.07 | -8.59% | 53.98 | 60.30 | 12782 | 7216.13 | 5.46% |
| 2024-01-30 | 59.32 | 59.05 | -0.45 | -0.76% | 58.19 | 60.24 | 3574 | 2115.99 | 1.53% |