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 | 50.40 | 48.24 | -2.14 | -4.25% | 47.56 | 50.80 | 56427 | 27496.54 | 5.86% |
| 2024-05-09 | 52.45 | 50.38 | -2.28 | -4.33% | 49.61 | 53.00 | 64103 | 32727.15 | 6.65% |
| 2024-05-08 | 55.00 | 52.66 | -3.56 | -6.33% | 52.25 | 55.15 | 46093 | 24485.97 | 4.78% |
| 2024-05-07 | 59.00 | 56.22 | -2.35 | -4.01% | 55.75 | 60.97 | 53591 | 31177.61 | 5.56% |
| 2024-05-06 | 56.55 | 58.57 | 3.57 | 6.49% | 54.96 | 59.90 | 47168 | 27012.27 | 4.89% |
| 2024-04-30 | 55.77 | 55.00 | 0.64 | 1.18% | 53.12 | 57.00 | 37978 | 20901.95 | 3.94% |
| 2024-04-29 | 55.88 | 54.36 | 0.36 | 0.67% | 53.75 | 55.90 | 54587 | 29675.54 | 5.66% |
| 2024-04-26 | 52.95 | 54.00 | 2.43 | 4.71% | 52.45 | 56.32 | 52603 | 28791.36 | 5.46% |
| 2024-04-25 | 50.00 | 51.57 | 0.29 | 0.57% | 49.80 | 52.30 | 34185 | 17492.51 | 3.55% |
| 2024-04-24 | 47.50 | 51.28 | 3.70 | 7.78% | 47.50 | 51.73 | 48375 | 24363.24 | 5.02% |
| 2024-04-23 | 47.30 | 47.58 | 1.13 | 2.43% | 46.08 | 48.10 | 25815 | 12182.86 | 2.68% |
| 2024-04-22 | 43.61 | 46.45 | -0.77 | -1.63% | 43.01 | 47.30 | 32944 | 14975.48 | 3.42% |
| 2024-04-19 | 50.50 | 47.22 | -4.27 | -8.29% | 46.40 | 50.50 | 59903 | 28861.51 | 6.22% |
| 2024-04-18 | 50.80 | 51.49 | -2.06 | -3.85% | 49.08 | 53.64 | 58034 | 29590.99 | 6.02% |
| 2024-04-17 | 48.96 | 53.55 | 3.51 | 7.01% | 48.96 | 54.86 | 66780 | 35368.42 | 6.93% |
| 2024-04-16 | 51.46 | 50.04 | -1.73 | -3.34% | 47.12 | 52.39 | 45032 | 22308.15 | 4.67% |
| 2024-04-15 | 54.84 | 51.77 | -4.34 | -7.73% | 51.11 | 55.19 | 62625 | 33060.69 | 6.50% |
| 2024-04-12 | 50.08 | 56.11 | 6.31 | 12.67% | 50.08 | 59.00 | 94294 | 51690.94 | 9.78% |
| 2024-04-11 | 47.34 | 49.80 | 1.88 | 3.92% | 47.30 | 51.00 | 49571 | 24648.78 | 5.14% |
| 2024-04-10 | 49.00 | 47.92 | -1.74 | -3.50% | 46.70 | 50.00 | 38862 | 18600.40 | 4.03% |
| 2024-04-09 | 49.00 | 49.66 | 1.08 | 2.22% | 47.50 | 50.60 | 44492 | 21993.50 | 4.62% |
| 2024-04-08 | 49.36 | 48.58 | -1.64 | -3.27% | 48.08 | 50.78 | 43663 | 21466.54 | 4.53% |
| 2024-04-03 | 50.80 | 50.22 | -1.24 | -2.41% | 47.66 | 51.97 | 61837 | 30600.58 | 6.42% |
| 2024-04-02 | 53.99 | 51.46 | -2.37 | -4.40% | 50.70 | 54.69 | 58832 | 30966.51 | 6.10% |
| 2024-04-01 | 53.70 | 53.83 | 0.33 | 0.62% | 52.50 | 54.70 | 68016 | 36426.59 | 7.06% |
| 2024-03-29 | 56.50 | 53.50 | -3.66 | -6.40% | 53.28 | 56.87 | 80738 | 44066.54 | 8.38% |
| 2024-03-28 | 51.51 | 57.16 | 5.69 | 11.05% | 50.40 | 58.09 | 137331 | 74615.67 | 14.25% |
| 2024-03-27 | 56.94 | 51.47 | -7.64 | -12.93% | 51.30 | 57.40 | 120193 | 63888.86 | 12.47% |
| 2024-03-26 | 64.59 | 59.11 | -5.55 | -8.58% | 58.88 | 67.89 | 122033 | 77193.41 | 12.66% |
| 2024-03-25 | 71.70 | 64.66 | -7.32 | -10.17% | 63.55 | 72.00 | 156867 | 106750.04 | 16.28% |
| 2024-03-22 | 62.40 | 71.98 | 12.00 | 20.01% | 60.03 | 71.98 | 150334 | 99288.84 | 15.60% |
| 2024-03-21 | 55.78 | 59.98 | 2.58 | 4.49% | 53.30 | 63.25 | 125535 | 72724.76 | 13.03% |
| 2024-03-20 | 60.00 | 57.40 | -0.56 | -0.97% | 56.70 | 63.76 | 150104 | 90130.59 | 15.58% |
| 2024-03-19 | 52.00 | 57.96 | 9.66 | 20.00% | 49.50 | 57.96 | 110816 | 59912.63 | 11.50% |
| 2024-03-18 | 44.25 | 48.30 | 4.78 | 10.98% | 44.25 | 48.83 | 65765 | 31085.09 | 6.82% |
| 2024-03-15 | 41.16 | 43.52 | 1.85 | 4.44% | 39.81 | 43.95 | 59333 | 24970.13 | 6.16% |
| 2024-03-14 | 41.40 | 41.67 | -0.66 | -1.56% | 40.82 | 43.96 | 58948 | 24947.15 | 6.12% |
| 2024-03-13 | 39.53 | 42.33 | 3.05 | 7.76% | 39.03 | 42.79 | 65769 | 26989.20 | 6.82% |
| 2024-03-12 | 40.60 | 39.28 | -1.10 | -2.72% | 38.82 | 41.20 | 44877 | 17781.27 | 4.66% |
| 2024-03-11 | 39.32 | 40.38 | 0.98 | 2.49% | 38.28 | 40.46 | 34597 | 13551.13 | 3.59% |
| 2024-03-08 | 38.26 | 39.40 | 1.63 | 4.32% | 37.70 | 40.23 | 34223 | 13320.25 | 3.55% |
| 2024-03-07 | 39.98 | 37.77 | -1.53 | -3.89% | 37.69 | 40.18 | 30129 | 11663.77 | 3.13% |
| 2024-03-06 | 39.00 | 39.30 | -1.12 | -2.77% | 38.73 | 40.42 | 36705 | 14506.08 | 3.81% |
| 2024-03-05 | 41.29 | 40.42 | -0.63 | -1.53% | 39.53 | 42.88 | 33188 | 13619.40 | 3.44% |
| 2024-03-04 | 42.80 | 41.05 | -1.72 | -4.02% | 39.10 | 43.83 | 61195 | 25189.91 | 6.35% |
| 2024-03-01 | 42.35 | 42.77 | 0.64 | 1.52% | 41.35 | 44.44 | 37494 | 16156.95 | 3.89% |
| 2024-02-29 | 39.66 | 42.13 | 2.53 | 6.39% | 39.66 | 42.39 | 34511 | 14342.39 | 3.58% |
| 2024-02-28 | 46.00 | 39.60 | -4.72 | -10.65% | 39.15 | 46.00 | 44754 | 19355.38 | 4.64% |
| 2024-02-27 | 40.55 | 44.32 | 3.09 | 7.49% | 40.12 | 44.80 | 39751 | 17005.20 | 4.12% |
| 2024-02-26 | 40.14 | 41.23 | 0.56 | 1.38% | 40.00 | 44.00 | 31091 | 12981.80 | 3.23% |
| 2024-02-23 | 39.78 | 40.67 | 1.59 | 4.07% | 39.30 | 41.50 | 31407 | 12755.68 | 3.26% |
| 2024-02-22 | 38.82 | 39.08 | 0.96 | 2.52% | 38.12 | 40.14 | 28797 | 11271.28 | 2.99% |
| 2024-02-21 | 40.40 | 38.12 | -1.40 | -3.54% | 37.33 | 40.40 | 27851 | 10765.38 | 2.89% |
| 2024-02-20 | 40.97 | 39.52 | -1.48 | -3.61% | 39.05 | 40.97 | 31209 | 12451.67 | 3.24% |
| 2024-02-19 | 36.83 | 41.00 | 5.96 | 17.01% | 36.79 | 41.82 | 50799 | 20187.83 | 5.27% |
| 2024-02-08 | 29.95 | 35.04 | 5.84 | 20.00% | 29.03 | 35.04 | 44667 | 14758.90 | 4.64% |
| 2024-02-07 | 31.97 | 29.20 | -2.05 | -6.56% | 28.29 | 32.43 | 27656 | 8540.57 | 2.87% |
| 2024-02-06 | 30.85 | 31.25 | 0.40 | 1.30% | 28.01 | 32.80 | 24244 | 7443.51 | 2.52% |
| 2024-02-05 | 32.00 | 30.85 | -1.65 | -5.08% | 27.62 | 32.48 | 29673 | 8861.33 | 3.08% |
| 2024-02-02 | 35.28 | 32.50 | -2.50 | -7.14% | 31.19 | 35.59 | 21317 | 7092.58 | 2.21% |
| 2024-02-01 | 34.49 | 35.00 | 0.74 | 2.16% | 33.06 | 35.89 | 21162 | 7344.49 | 2.20% |