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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 52.30 | 52.08 | 1.48 | 2.92% | 49.60 | 52.76 | 68500 | 35266.45 | 21.29% |
| 2024-05-13 | 49.80 | 50.60 | 0.11 | 0.22% | 49.52 | 51.84 | 51996 | 26305.06 | 16.16% |
| 2024-05-10 | 52.56 | 50.49 | -3.01 | -5.63% | 50.21 | 53.10 | 67767 | 34794.04 | 21.07% |
| 2024-05-09 | 52.69 | 53.50 | 0.30 | 0.56% | 51.85 | 54.58 | 69652 | 37123.12 | 21.65% |
| 2024-05-08 | 53.40 | 53.20 | -1.30 | -2.39% | 51.10 | 54.04 | 60397 | 31922.23 | 18.77% |
| 2024-05-07 | 56.21 | 54.50 | -1.60 | -2.85% | 53.72 | 57.47 | 93382 | 51827.57 | 29.03% |
| 2024-05-06 | 55.50 | 56.10 | 1.60 | 2.94% | 53.55 | 57.43 | 100338 | 55907.78 | 31.19% |
| 2024-04-30 | 57.98 | 54.50 | -4.69 | -7.92% | 54.28 | 58.57 | 117806 | 65865.88 | 36.62% |
| 2024-04-29 | 59.43 | 59.19 | -1.60 | -2.63% | 57.17 | 62.00 | 157207 | 93050.23 | 48.87% |
| 2024-04-26 | 62.68 | 60.79 | 2.10 | 3.58% | 59.28 | 68.00 | 184430 | 116626.47 | 57.33% |
| 2024-04-25 | 57.00 | 58.69 | 5.29 | 9.91% | 55.60 | 59.80 | 154266 | 88952.26 | 47.95% |
| 2024-04-24 | 45.33 | 53.40 | 8.90 | 20.00% | 45.33 | 53.40 | 88008 | 44104.32 | 27.36% |
| 2024-04-23 | 44.90 | 44.50 | 0.53 | 1.21% | 43.55 | 46.50 | 70523 | 31667.37 | 21.92% |
| 2024-04-22 | 44.99 | 43.97 | -4.23 | -8.78% | 42.71 | 45.67 | 73874 | 32582.95 | 22.96% |
| 2024-04-19 | 49.93 | 48.20 | -0.71 | -1.45% | 47.00 | 51.30 | 93203 | 45859.60 | 28.97% |
| 2024-04-18 | 42.35 | 48.91 | 6.36 | 14.95% | 42.25 | 50.99 | 127473 | 58349.93 | 39.62% |
| 2024-04-17 | 36.80 | 42.55 | 7.09 | 19.99% | 36.80 | 42.55 | 80400 | 32009.82 | 24.99% |
| 2024-04-16 | 39.30 | 35.46 | -4.48 | -11.22% | 35.12 | 39.93 | 57169 | 20905.09 | 17.77% |
| 2024-04-15 | 43.45 | 39.94 | -4.41 | -9.94% | 39.43 | 44.70 | 72364 | 30110.99 | 22.49% |
| 2024-04-12 | 42.80 | 44.35 | 1.92 | 4.53% | 42.50 | 46.63 | 73536 | 32592.00 | 22.86% |
| 2024-04-11 | 44.08 | 42.43 | -1.46 | -3.33% | 42.10 | 44.60 | 58489 | 25437.05 | 18.18% |
| 2024-04-10 | 46.88 | 43.89 | -3.61 | -7.60% | 43.00 | 47.40 | 66415 | 29703.33 | 20.64% |
| 2024-04-09 | 48.81 | 47.50 | -0.60 | -1.25% | 46.00 | 49.03 | 48368 | 22891.96 | 15.04% |
| 2024-04-08 | 49.05 | 48.10 | -1.90 | -3.80% | 47.80 | 50.80 | 50240 | 24687.72 | 15.62% |
| 2024-04-03 | 52.00 | 50.00 | -3.12 | -5.87% | 48.80 | 53.75 | 73356 | 37116.16 | 22.80% |
| 2024-04-02 | 56.50 | 53.12 | -4.38 | -7.62% | 51.44 | 56.78 | 106237 | 57021.93 | 33.02% |
| 2024-04-01 | 57.75 | 57.50 | 1.32 | 2.35% | 54.70 | 60.30 | 94743 | 54301.92 | 29.45% |
| 2024-03-29 | 52.01 | 56.18 | 3.40 | 6.44% | 51.52 | 57.80 | 96923 | 53514.95 | 30.13% |
| 2024-03-28 | 49.32 | 52.78 | 2.79 | 5.58% | 47.99 | 54.58 | 89174 | 46461.05 | 27.72% |
| 2024-03-27 | 52.73 | 49.99 | -2.11 | -4.05% | 48.66 | 54.28 | 108636 | 56229.40 | 33.77% |
| 2024-03-26 | 53.00 | 52.10 | 0.10 | 0.19% | 49.90 | 56.22 | 117096 | 62939.36 | 36.40% |
| 2024-03-25 | 49.40 | 52.00 | 2.63 | 5.33% | 48.87 | 56.68 | 117362 | 61167.31 | 36.48% |
| 2024-03-22 | 45.36 | 49.37 | 2.17 | 4.60% | 45.01 | 50.86 | 105725 | 50938.09 | 32.86% |
| 2024-03-21 | 43.87 | 47.20 | 3.34 | 7.62% | 42.88 | 47.76 | 106612 | 47636.17 | 33.14% |
| 2024-03-20 | 43.50 | 43.86 | 1.54 | 3.64% | 43.00 | 44.90 | 91732 | 40377.93 | 28.51% |
| 2024-03-19 | 39.30 | 42.32 | 2.42 | 6.07% | 39.11 | 47.00 | 108969 | 46079.32 | 33.87% |
| 2024-03-18 | 37.73 | 39.90 | 2.66 | 7.14% | 37.73 | 40.80 | 73916 | 28996.75 | 22.98% |
| 2024-03-15 | 35.83 | 37.24 | 1.17 | 3.24% | 35.52 | 37.95 | 46024 | 17042.02 | 14.31% |
| 2024-03-14 | 36.50 | 36.07 | -0.93 | -2.51% | 35.30 | 36.77 | 26124 | 9446.85 | 8.12% |
| 2024-03-13 | 36.93 | 37.00 | 0.58 | 1.59% | 36.53 | 37.20 | 29781 | 10978.45 | 9.26% |
| 2024-03-12 | 37.27 | 36.42 | -0.44 | -1.19% | 35.98 | 37.27 | 27417 | 10033.38 | 8.52% |
| 2024-03-11 | 36.18 | 36.86 | -0.49 | -1.31% | 35.81 | 37.16 | 33774 | 12282.52 | 10.50% |
| 2024-03-08 | 36.62 | 37.35 | 0.32 | 0.86% | 36.52 | 38.34 | 39448 | 14636.44 | 12.26% |
| 2024-03-07 | 37.66 | 37.03 | -2.87 | -7.19% | 37.01 | 38.88 | 77824 | 29317.21 | 24.19% |
| 2024-03-06 | 35.82 | 39.90 | 4.29 | 12.05% | 34.62 | 42.73 | 105787 | 41942.92 | 32.88% |
| 2024-03-05 | 35.89 | 35.61 | -0.66 | -1.82% | 35.30 | 37.10 | 38964 | 14101.85 | 12.11% |
| 2024-03-04 | 35.26 | 36.27 | 1.32 | 3.78% | 34.38 | 36.54 | 33175 | 11831.77 | 10.31% |
| 2024-03-01 | 33.96 | 34.95 | 0.98 | 2.88% | 33.80 | 35.67 | 26357 | 9193.80 | 8.19% |
| 2024-02-29 | 32.40 | 33.97 | 1.17 | 3.57% | 32.40 | 34.27 | 25664 | 8643.45 | 7.98% |
| 2024-02-28 | 36.00 | 32.80 | -3.38 | -9.34% | 32.70 | 37.85 | 44683 | 15945.38 | 13.89% |
| 2024-02-27 | 34.50 | 36.18 | 1.38 | 3.97% | 33.81 | 36.25 | 28012 | 9886.02 | 8.71% |
| 2024-02-26 | 33.50 | 34.80 | 0.85 | 2.50% | 33.01 | 35.14 | 37502 | 12795.11 | 11.66% |
| 2024-02-23 | 32.27 | 33.95 | 1.90 | 5.93% | 31.83 | 34.11 | 35453 | 11797.83 | 11.02% |
| 2024-02-22 | 31.00 | 32.05 | 1.05 | 3.39% | 31.00 | 32.32 | 17831 | 5672.83 | 5.54% |
| 2024-02-21 | 30.70 | 31.00 | -0.16 | -0.51% | 30.19 | 32.15 | 20923 | 6584.87 | 6.50% |
| 2024-02-20 | 30.77 | 31.16 | 0.15 | 0.48% | 30.16 | 31.91 | 20662 | 6388.31 | 6.42% |
| 2024-02-19 | 29.70 | 31.01 | 1.92 | 6.60% | 29.40 | 31.10 | 23474 | 7126.58 | 7.30% |
| 2024-02-08 | 26.33 | 29.09 | 3.09 | 11.88% | 26.33 | 29.65 | 20703 | 5778.22 | 6.44% |
| 2024-02-07 | 27.25 | 26.00 | -1.65 | -5.97% | 25.99 | 27.99 | 17982 | 4849.89 | 5.59% |
| 2024-02-06 | 25.77 | 27.65 | 0.97 | 3.64% | 25.07 | 28.20 | 20207 | 5362.11 | 6.28% |
| 2024-02-05 | 29.96 | 26.68 | -3.55 | -11.74% | 26.00 | 29.96 | 17406 | 4828.79 | 5.41% |