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 | 48.60 | 49.46 | 0.40 | 0.82% | 47.39 | 49.50 | 61943 | 29945.17 | 16.77% |
| 2024-05-16 | 51.39 | 49.06 | 0.61 | 1.26% | 48.96 | 51.99 | 77099 | 38540.58 | 20.88% |
| 2024-05-15 | 49.00 | 48.45 | -0.75 | -1.52% | 47.89 | 49.79 | 61065 | 29886.58 | 16.54% |
| 2024-05-14 | 48.08 | 49.20 | 1.50 | 3.14% | 47.48 | 49.47 | 62512 | 30382.86 | 16.93% |
| 2024-05-13 | 47.38 | 47.70 | -0.10 | -0.21% | 47.13 | 48.12 | 38780 | 18458.24 | 10.50% |
| 2024-05-10 | 49.78 | 47.80 | -2.03 | -4.07% | 47.73 | 49.84 | 61922 | 30090.79 | 16.77% |
| 2024-05-09 | 49.69 | 49.83 | 0.12 | 0.24% | 49.18 | 50.20 | 57350 | 28521.07 | 15.53% |
| 2024-05-08 | 50.20 | 49.71 | -1.25 | -2.45% | 48.91 | 51.37 | 73036 | 36466.61 | 19.78% |
| 2024-05-07 | 52.50 | 50.96 | -0.93 | -1.79% | 50.26 | 52.81 | 89932 | 46300.87 | 24.35% |
| 2024-05-06 | 52.50 | 51.89 | 0.21 | 0.41% | 50.67 | 52.80 | 75178 | 38645.11 | 20.36% |
| 2024-04-30 | 52.02 | 51.68 | -0.01 | -0.02% | 51.50 | 53.25 | 76587 | 40046.44 | 20.74% |
| 2024-04-29 | 51.96 | 51.69 | 0.49 | 0.96% | 50.91 | 53.76 | 94911 | 49479.74 | 25.70% |
| 2024-04-26 | 51.78 | 51.20 | 0.81 | 1.61% | 50.88 | 52.70 | 124152 | 64424.01 | 33.62% |
| 2024-04-25 | 50.01 | 50.39 | -1.32 | -2.55% | 49.90 | 51.80 | 95888 | 48411.75 | 25.97% |
| 2024-04-24 | 48.00 | 51.71 | 4.70 | 10.00% | 46.80 | 51.71 | 108059 | 53221.95 | 29.26% |
| 2024-04-23 | 47.10 | 47.01 | 0.18 | 0.38% | 46.53 | 48.50 | 78344 | 37174.70 | 21.22% |
| 2024-04-22 | 46.00 | 46.83 | -1.67 | -3.44% | 44.70 | 48.04 | 101123 | 46563.99 | 27.39% |
| 2024-04-19 | 51.74 | 48.50 | -3.24 | -6.26% | 47.43 | 52.08 | 154965 | 76734.79 | 41.97% |
| 2024-04-18 | 53.00 | 51.74 | -3.26 | -5.93% | 50.94 | 53.95 | 161470 | 84716.38 | 43.73% |
| 2024-04-17 | 56.11 | 55.00 | 1.35 | 2.52% | 52.53 | 57.93 | 195093 | 108370.69 | 52.83% |
| 2024-04-16 | 52.80 | 53.65 | 1.78 | 3.43% | 50.48 | 55.68 | 180051 | 95673.06 | 48.76% |
| 2024-04-15 | 55.42 | 51.87 | 1.49 | 2.96% | 50.80 | 55.42 | 221919 | 118551.46 | 60.10% |
| 2024-04-12 | 46.00 | 50.38 | 4.58 | 10.00% | 46.00 | 50.38 | 152943 | 74246.33 | 41.42% |
| 2024-04-11 | 45.10 | 45.80 | 1.60 | 3.62% | 44.44 | 48.40 | 143750 | 66586.02 | 38.93% |
| 2024-04-10 | 47.74 | 44.20 | -3.30 | -6.95% | 43.80 | 48.48 | 145811 | 67601.45 | 39.49% |
| 2024-04-09 | 46.83 | 47.50 | 0.53 | 1.13% | 45.12 | 47.70 | 124219 | 58392.18 | 33.64% |
| 2024-04-08 | 48.97 | 46.97 | -3.47 | -6.88% | 46.06 | 50.88 | 172966 | 82433.12 | 46.84% |
| 2024-04-03 | 52.05 | 50.44 | -1.44 | -2.78% | 48.00 | 55.05 | 223389 | 115048.36 | 60.50% |
| 2024-04-02 | 50.00 | 51.88 | 34.45 | 197.65% | 48.10 | 58.10 | 289910 | 152233.81 | 78.51% |