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 | 51.46 | 51.94 | 0.54 | 1.05% | 50.70 | 52.46 | 23163 | 11957.17 | 9.67% |
| 2024-05-16 | 52.33 | 51.40 | -0.33 | -0.64% | 51.03 | 52.68 | 21873 | 11347.85 | 9.13% |
| 2024-05-15 | 54.23 | 51.73 | -2.87 | -5.26% | 51.40 | 54.44 | 29094 | 15411.26 | 12.14% |
| 2024-05-14 | 53.90 | 54.60 | 0.90 | 1.68% | 52.82 | 54.85 | 22281 | 12050.01 | 9.30% |
| 2024-05-13 | 54.72 | 53.70 | -1.02 | -1.86% | 53.39 | 55.90 | 29460 | 16095.90 | 12.29% |
| 2024-05-10 | 57.01 | 54.72 | -4.09 | -6.95% | 54.40 | 57.50 | 46486 | 25991.54 | 19.40% |
| 2024-05-09 | 50.55 | 58.81 | 8.30 | 16.43% | 50.25 | 60.61 | 68328 | 38738.77 | 28.51% |
| 2024-05-08 | 50.39 | 50.51 | -0.09 | -0.18% | 49.50 | 51.10 | 19536 | 9826.07 | 8.15% |
| 2024-05-07 | 51.08 | 50.60 | -0.58 | -1.13% | 50.51 | 52.47 | 26322 | 13537.59 | 10.98% |
| 2024-05-06 | 49.79 | 51.18 | 2.18 | 4.45% | 49.79 | 51.68 | 33698 | 17134.22 | 14.06% |
| 2024-04-30 | 50.00 | 49.00 | -0.95 | -1.90% | 47.96 | 50.60 | 30289 | 14887.16 | 12.64% |
| 2024-04-29 | 49.79 | 49.95 | 0.07 | 0.14% | 49.35 | 51.75 | 35830 | 18122.68 | 14.95% |
| 2024-04-26 | 48.67 | 49.88 | 1.09 | 2.23% | 48.42 | 50.77 | 31854 | 15832.55 | 13.29% |
| 2024-04-25 | 49.00 | 48.79 | -0.78 | -1.57% | 48.33 | 50.79 | 32052 | 15829.20 | 13.37% |
| 2024-04-24 | 47.18 | 49.57 | 2.60 | 5.54% | 47.16 | 50.35 | 31718 | 15587.56 | 13.24% |
| 2024-04-23 | 48.36 | 46.97 | -2.03 | -4.14% | 46.97 | 49.48 | 32552 | 15668.52 | 13.58% |
| 2024-04-22 | 48.93 | 49.00 | -1.58 | -3.12% | 44.22 | 50.25 | 62885 | 29899.73 | 26.24% |
| 2024-04-19 | 50.90 | 50.58 | 0.21 | 0.42% | 49.00 | 52.22 | 53977 | 27337.34 | 22.52% |
| 2024-04-18 | 46.06 | 50.37 | 3.87 | 8.32% | 44.88 | 52.21 | 80915 | 39793.42 | 33.76% |
| 2024-04-17 | 45.50 | 46.50 | 2.50 | 5.68% | 45.42 | 48.30 | 66178 | 30928.23 | 27.61% |
| 2024-04-16 | 46.11 | 44.00 | -3.56 | -7.49% | 43.90 | 47.15 | 76435 | 34751.28 | 31.89% |
| 2024-04-15 | 52.31 | 47.56 | -3.89 | -7.56% | 47.41 | 54.88 | 104282 | 53369.30 | 43.51% |
| 2024-04-12 | 49.02 | 51.45 | 1.75 | 3.52% | 48.00 | 52.77 | 119724 | 60370.78 | 49.96% |
| 2024-04-11 | 55.00 | 49.70 | 29.84 | 150.25% | 49.10 | 56.88 | 180108 | 93754.53 | 75.15% |