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 | 56.21 | 55.32 | -0.88 | -1.57% | 54.67 | 56.56 | 63390 | 35078.42 | 1.95% |
| 2024-05-09 | 56.40 | 56.20 | -0.27 | -0.48% | 55.81 | 56.88 | 77846 | 43713.72 | 2.40% |
| 2024-05-08 | 57.50 | 56.47 | -1.67 | -2.87% | 56.21 | 58.75 | 112502 | 64473.47 | 3.46% |
| 2024-05-07 | 57.00 | 58.14 | 1.94 | 3.45% | 56.00 | 58.74 | 205068 | 117320.12 | 6.31% |
| 2024-05-06 | 51.30 | 56.20 | 5.11 | 10.00% | 51.30 | 56.20 | 96499 | 53368.86 | 2.97% |
| 2024-04-30 | 50.80 | 51.09 | 0.08 | 0.16% | 50.60 | 51.82 | 59504 | 30545.81 | 1.83% |
| 2024-04-29 | 48.52 | 51.01 | 0.81 | 1.61% | 48.52 | 51.77 | 97867 | 49423.66 | 3.01% |
| 2024-04-26 | 49.08 | 50.20 | 1.04 | 2.12% | 49.08 | 50.59 | 60457 | 30120.49 | 1.86% |
| 2024-04-25 | 49.06 | 49.16 | -0.33 | -0.67% | 48.92 | 49.60 | 34114 | 16797.58 | 1.05% |
| 2024-04-24 | 49.39 | 49.49 | -0.30 | -0.60% | 48.77 | 49.66 | 41760 | 20570.64 | 1.29% |
| 2024-04-23 | 49.47 | 49.79 | 0.23 | 0.46% | 49.11 | 50.40 | 46821 | 23310.44 | 1.44% |
| 2024-04-22 | 48.70 | 49.56 | 0.86 | 1.77% | 48.70 | 50.17 | 48964 | 24273.57 | 1.51% |
| 2024-04-19 | 49.70 | 48.70 | -1.32 | -2.64% | 48.64 | 49.78 | 49419 | 24237.58 | 1.52% |
| 2024-04-18 | 50.10 | 50.02 | -0.30 | -0.60% | 49.00 | 50.69 | 59998 | 30015.31 | 1.85% |
| 2024-04-17 | 49.86 | 50.32 | 0.69 | 1.39% | 49.63 | 50.37 | 49776 | 24920.97 | 1.53% |
| 2024-04-16 | 51.80 | 49.63 | -2.47 | -4.74% | 49.40 | 51.88 | 63891 | 32111.03 | 1.97% |
| 2024-04-15 | 51.23 | 52.10 | 0.66 | 1.28% | 51.03 | 53.05 | 60621 | 31637.26 | 1.87% |
| 2024-04-12 | 52.50 | 51.44 | -1.16 | -2.21% | 51.25 | 53.18 | 47213 | 24502.13 | 1.45% |
| 2024-04-11 | 53.59 | 52.60 | -1.40 | -2.59% | 52.00 | 53.60 | 51870 | 27400.38 | 1.60% |
| 2024-04-10 | 55.56 | 54.00 | -1.56 | -2.81% | 53.60 | 55.56 | 35955 | 19537.38 | 1.11% |
| 2024-04-09 | 55.00 | 55.56 | 0.56 | 1.02% | 54.80 | 55.91 | 29798 | 16499.18 | 0.92% |
| 2024-04-08 | 56.93 | 55.00 | -2.62 | -4.55% | 55.00 | 56.93 | 54578 | 30306.69 | 1.68% |
| 2024-04-03 | 58.02 | 57.62 | -0.33 | -0.57% | 57.23 | 58.80 | 35485 | 20537.43 | 1.09% |
| 2024-04-02 | 58.47 | 57.95 | -0.52 | -0.89% | 57.60 | 58.54 | 35252 | 20455.92 | 1.08% |
| 2024-04-01 | 56.80 | 58.47 | 1.85 | 3.27% | 56.80 | 59.13 | 59353 | 34558.73 | 1.83% |
| 2024-03-29 | 56.75 | 56.62 | -0.13 | -0.23% | 56.00 | 57.19 | 26350 | 14890.10 | 0.81% |
| 2024-03-28 | 56.30 | 56.75 | 0.41 | 0.73% | 56.29 | 57.30 | 34688 | 19695.99 | 1.07% |
| 2024-03-27 | 58.60 | 56.34 | -2.30 | -3.92% | 56.34 | 58.60 | 39922 | 22930.75 | 1.23% |
| 2024-03-26 | 58.28 | 58.64 | 0.36 | 0.62% | 57.85 | 58.98 | 38514 | 22494.14 | 1.19% |
| 2024-03-25 | 59.45 | 58.28 | -1.56 | -2.61% | 58.28 | 59.75 | 42533 | 25006.37 | 1.31% |
| 2024-03-22 | 61.95 | 59.84 | -2.54 | -4.07% | 59.80 | 62.12 | 69132 | 41851.00 | 2.13% |
| 2024-03-21 | 62.24 | 62.38 | 0.14 | 0.22% | 61.90 | 63.75 | 48518 | 30411.58 | 1.49% |
| 2024-03-20 | 62.50 | 62.24 | -0.46 | -0.73% | 61.80 | 62.95 | 36989 | 22976.68 | 1.14% |
| 2024-03-19 | 62.30 | 62.70 | 0.40 | 0.64% | 61.69 | 63.50 | 73810 | 46436.86 | 2.27% |
| 2024-03-18 | 61.99 | 62.30 | 0.00 | 0.00% | 61.20 | 62.30 | 48475 | 29945.71 | 1.49% |
| 2024-03-15 | 61.80 | 62.30 | 0.22 | 0.35% | 61.60 | 63.25 | 48014 | 29899.14 | 1.48% |
| 2024-03-14 | 62.00 | 62.08 | -0.13 | -0.21% | 61.56 | 63.66 | 57574 | 36036.76 | 1.77% |
| 2024-03-13 | 62.80 | 62.21 | -0.91 | -1.44% | 61.85 | 62.82 | 61267 | 38165.99 | 1.89% |
| 2024-03-12 | 60.56 | 63.12 | 2.72 | 4.50% | 60.15 | 63.48 | 119425 | 74599.41 | 3.68% |
| 2024-03-11 | 57.85 | 60.40 | 2.55 | 4.41% | 57.75 | 60.45 | 78842 | 47167.35 | 2.43% |
| 2024-03-08 | 58.61 | 57.85 | -0.85 | -1.45% | 57.04 | 59.20 | 55209 | 31856.02 | 1.70% |
| 2024-03-07 | 60.20 | 58.70 | -1.24 | -2.07% | 58.60 | 60.57 | 44162 | 26333.54 | 1.36% |
| 2024-03-06 | 60.10 | 59.94 | -0.58 | -0.96% | 59.18 | 60.60 | 44986 | 26914.24 | 1.38% |
| 2024-03-05 | 60.77 | 60.52 | -0.40 | -0.66% | 60.10 | 61.51 | 48724 | 29601.36 | 1.50% |
| 2024-03-04 | 61.50 | 60.92 | -0.77 | -1.25% | 60.50 | 62.16 | 47737 | 29179.51 | 1.47% |
| 2024-03-01 | 61.00 | 61.69 | 0.54 | 0.88% | 60.70 | 61.73 | 51807 | 31783.29 | 1.59% |
| 2024-02-29 | 59.00 | 61.15 | 1.73 | 2.91% | 58.57 | 61.20 | 66775 | 40334.61 | 2.06% |
| 2024-02-28 | 62.10 | 59.42 | -2.71 | -4.36% | 59.42 | 63.75 | 96881 | 59898.81 | 2.98% |
| 2024-02-27 | 61.19 | 62.13 | 0.79 | 1.29% | 60.72 | 62.13 | 52742 | 32403.30 | 1.62% |
| 2024-02-26 | 61.60 | 61.34 | -0.58 | -0.94% | 61.01 | 62.53 | 54784 | 33767.13 | 1.69% |
| 2024-02-23 | 61.04 | 61.92 | 0.89 | 1.46% | 60.42 | 62.85 | 69784 | 43099.64 | 2.15% |
| 2024-02-22 | 60.00 | 61.03 | 0.03 | 0.05% | 59.60 | 61.15 | 68953 | 41723.96 | 2.12% |
| 2024-02-21 | 56.90 | 61.00 | 3.57 | 6.22% | 56.51 | 62.92 | 132431 | 79973.84 | 4.08% |
| 2024-02-20 | 56.84 | 57.43 | 0.14 | 0.24% | 56.14 | 57.55 | 45484 | 25833.75 | 1.40% |
| 2024-02-19 | 57.64 | 57.29 | 0.61 | 1.08% | 56.37 | 58.30 | 69538 | 39870.49 | 2.14% |
| 2024-02-08 | 55.80 | 56.68 | 1.08 | 1.94% | 55.41 | 56.85 | 73982 | 41594.60 | 2.28% |
| 2024-02-07 | 55.70 | 55.60 | -0.10 | -0.18% | 54.80 | 57.20 | 87576 | 49163.68 | 2.70% |
| 2024-02-06 | 52.65 | 55.70 | 2.94 | 5.57% | 50.46 | 56.00 | 100635 | 53990.75 | 3.10% |
| 2024-02-05 | 56.00 | 52.76 | -4.74 | -8.24% | 52.16 | 56.50 | 90498 | 48815.78 | 2.79% |
| 2024-02-02 | 60.99 | 57.50 | -3.51 | -5.75% | 54.91 | 61.65 | 114364 | 66415.33 | 3.52% |
| 2024-02-01 | 62.09 | 61.01 | -1.06 | -1.71% | 60.88 | 63.40 | 58651 | 36423.35 | 1.81% |
| 2024-01-31 | 63.69 | 62.07 | -2.44 | -3.78% | 62.01 | 65.17 | 56260 | 35681.56 | 1.73% |