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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 60.60 | 60.88 | -0.02 | -0.03% | 60.45 | 61.55 | 51597 | 31502.68 | 0.53% |
| 2024-05-08 | 60.46 | 60.90 | 0.55 | 0.91% | 60.23 | 61.29 | 44963 | 27329.97 | 0.46% |
| 2024-05-07 | 60.22 | 60.35 | -0.27 | -0.45% | 59.79 | 60.79 | 62258 | 37518.25 | 0.64% |
| 2024-05-06 | 60.49 | 60.62 | 0.65 | 1.08% | 58.87 | 61.01 | 76256 | 45861.55 | 0.78% |
| 2024-04-30 | 59.31 | 59.97 | 0.78 | 1.32% | 59.20 | 60.80 | 59260 | 35651.00 | 0.61% |
| 2024-04-29 | 60.21 | 59.19 | -1.59 | -2.62% | 59.10 | 60.69 | 73076 | 43598.35 | 0.75% |
| 2024-04-26 | 59.91 | 60.78 | 0.28 | 0.46% | 59.91 | 61.22 | 54234 | 32935.59 | 0.55% |
| 2024-04-25 | 59.06 | 60.50 | 1.72 | 2.93% | 58.77 | 60.90 | 66259 | 39874.21 | 0.68% |
| 2024-04-24 | 59.64 | 58.78 | -0.86 | -1.44% | 58.30 | 59.67 | 66574 | 39093.05 | 0.68% |
| 2024-04-23 | 59.90 | 59.64 | -0.37 | -0.62% | 58.78 | 60.68 | 77098 | 45823.18 | 0.79% |
| 2024-04-22 | 61.11 | 60.01 | 0.76 | 1.28% | 59.90 | 62.48 | 109199 | 66631.09 | 1.12% |
| 2024-04-19 | 57.51 | 59.25 | 1.44 | 2.49% | 57.22 | 59.95 | 74365 | 43824.43 | 0.76% |
| 2024-04-18 | 57.28 | 57.81 | 0.29 | 0.50% | 57.28 | 59.26 | 58719 | 34253.02 | 0.60% |
| 2024-04-17 | 56.85 | 57.52 | 0.72 | 1.27% | 55.00 | 58.08 | 59014 | 33806.63 | 0.60% |
| 2024-04-16 | 56.11 | 56.80 | 0.26 | 0.46% | 56.02 | 58.49 | 78667 | 44923.20 | 0.80% |
| 2024-04-15 | 54.40 | 56.54 | 1.84 | 3.36% | 54.31 | 57.38 | 92865 | 52319.86 | 0.95% |
| 2024-04-12 | 54.80 | 54.70 | -0.26 | -0.47% | 54.24 | 55.59 | 56750 | 31182.65 | 0.58% |
| 2024-04-11 | 53.06 | 54.96 | 1.90 | 3.58% | 52.83 | 55.13 | 96514 | 52590.46 | 0.99% |
| 2024-04-10 | 52.00 | 53.06 | 0.76 | 1.45% | 51.92 | 54.35 | 85761 | 45929.71 | 0.88% |
| 2024-04-09 | 51.50 | 52.30 | 1.17 | 2.29% | 51.25 | 52.42 | 52891 | 27408.76 | 0.54% |
| 2024-04-08 | 50.50 | 51.13 | 0.29 | 0.57% | 50.33 | 51.75 | 69159 | 35450.04 | 0.71% |
| 2024-04-03 | 50.81 | 50.84 | 0.04 | 0.08% | 50.33 | 51.76 | 59759 | 30584.02 | 0.61% |
| 2024-04-02 | 52.27 | 50.80 | -1.47 | -2.81% | 50.60 | 52.27 | 71524 | 36520.26 | 0.73% |
| 2024-04-01 | 51.81 | 52.27 | 0.38 | 0.73% | 51.60 | 52.30 | 55506 | 28834.77 | 0.57% |
| 2024-03-29 | 52.51 | 51.89 | -0.84 | -1.59% | 51.79 | 53.06 | 50405 | 26305.42 | 0.52% |
| 2024-03-28 | 52.76 | 52.73 | -0.47 | -0.88% | 52.52 | 53.52 | 37430 | 19835.42 | 0.38% |
| 2024-03-27 | 52.33 | 53.20 | 0.88 | 1.68% | 52.10 | 53.97 | 57395 | 30638.16 | 0.59% |
| 2024-03-26 | 51.60 | 52.32 | 0.44 | 0.85% | 51.51 | 53.18 | 48109 | 25192.83 | 0.49% |
| 2024-03-25 | 54.53 | 51.88 | -2.65 | -4.86% | 51.82 | 54.73 | 101450 | 53606.28 | 1.04% |
| 2024-03-22 | 53.93 | 54.53 | 0.59 | 1.09% | 53.13 | 54.68 | 57593 | 31137.53 | 0.59% |
| 2024-03-21 | 53.90 | 53.94 | 0.06 | 0.11% | 53.70 | 54.50 | 51540 | 27914.46 | 0.53% |
| 2024-03-20 | 53.06 | 53.88 | 0.34 | 0.64% | 52.82 | 54.33 | 42294 | 22759.87 | 0.43% |
| 2024-03-19 | 52.84 | 53.54 | 0.59 | 1.11% | 52.32 | 53.76 | 60639 | 32298.45 | 0.62% |
| 2024-03-18 | 52.82 | 52.95 | -0.37 | -0.69% | 52.12 | 53.39 | 69152 | 36417.99 | 0.71% |
| 2024-03-15 | 53.49 | 53.32 | -0.48 | -0.89% | 52.90 | 53.72 | 63053 | 33607.06 | 0.64% |
| 2024-03-14 | 53.50 | 53.80 | 0.30 | 0.56% | 52.00 | 53.94 | 131726 | 69913.68 | 1.35% |
| 2024-03-13 | 54.15 | 53.50 | -1.17 | -2.14% | 53.39 | 54.48 | 60339 | 32383.56 | 0.62% |
| 2024-03-12 | 54.68 | 54.67 | 0.10 | 0.18% | 54.01 | 56.08 | 84795 | 46650.84 | 0.87% |
| 2024-03-11 | 53.79 | 54.57 | 0.74 | 1.37% | 53.22 | 54.60 | 63473 | 34357.33 | 0.65% |
| 2024-03-08 | 53.50 | 53.83 | 0.23 | 0.43% | 52.80 | 53.90 | 66082 | 35263.40 | 0.68% |
| 2024-03-07 | 55.05 | 53.60 | -1.71 | -3.09% | 53.59 | 55.27 | 76996 | 41653.20 | 0.79% |
| 2024-03-06 | 55.90 | 55.31 | -0.86 | -1.53% | 54.50 | 55.93 | 81764 | 44992.23 | 0.84% |
| 2024-03-05 | 54.64 | 56.17 | 1.32 | 2.41% | 54.42 | 56.47 | 102340 | 57160.19 | 1.05% |
| 2024-03-04 | 53.80 | 54.85 | 0.60 | 1.11% | 53.76 | 55.08 | 69188 | 37816.86 | 0.71% |
| 2024-03-01 | 54.96 | 54.25 | -0.73 | -1.33% | 53.83 | 54.96 | 65452 | 35469.11 | 0.67% |
| 2024-02-29 | 53.75 | 54.98 | 1.14 | 2.12% | 53.52 | 55.08 | 74058 | 40366.58 | 0.76% |
| 2024-02-28 | 54.25 | 53.84 | -0.45 | -0.83% | 53.70 | 54.55 | 73430 | 39711.05 | 0.75% |
| 2024-02-27 | 53.40 | 54.29 | 0.61 | 1.14% | 53.30 | 54.30 | 53550 | 28932.93 | 0.55% |
| 2024-02-26 | 54.93 | 53.68 | -1.35 | -2.45% | 53.52 | 55.40 | 90924 | 49278.78 | 0.93% |
| 2024-02-23 | 55.50 | 55.03 | -0.56 | -1.01% | 54.45 | 55.60 | 60870 | 33432.29 | 0.62% |
| 2024-02-22 | 55.95 | 55.59 | -0.36 | -0.64% | 55.00 | 56.08 | 68150 | 37735.83 | 0.70% |
| 2024-02-21 | 56.37 | 55.95 | -0.78 | -1.37% | 55.90 | 57.22 | 74936 | 42224.25 | 0.77% |
| 2024-02-20 | 54.96 | 56.73 | 1.70 | 3.09% | 54.95 | 56.85 | 71790 | 40368.97 | 0.73% |
| 2024-02-19 | 55.40 | 55.03 | -1.08 | -1.92% | 54.38 | 55.77 | 73974 | 40706.30 | 0.76% |
| 2024-02-08 | 58.30 | 56.11 | -2.19 | -3.76% | 55.41 | 58.57 | 98499 | 55712.66 | 1.01% |
| 2024-02-07 | 55.78 | 58.30 | 2.51 | 4.50% | 55.70 | 59.50 | 93903 | 54054.99 | 0.96% |
| 2024-02-06 | 56.29 | 55.79 | -0.71 | -1.26% | 54.40 | 58.98 | 118760 | 67035.27 | 1.21% |
| 2024-02-05 | 54.38 | 56.50 | 1.69 | 3.08% | 54.08 | 57.63 | 72124 | 39986.08 | 0.74% |
| 2024-02-02 | 54.04 | 54.81 | 0.37 | 0.68% | 52.74 | 55.30 | 80585 | 43806.93 | 0.82% |
| 2024-02-01 | 51.84 | 54.44 | 2.14 | 4.09% | 51.33 | 54.66 | 70293 | 37532.57 | 0.72% |
| 2024-01-31 | 53.75 | 52.30 | -1.52 | -2.82% | 51.72 | 53.81 | 82532 | 43355.04 | 0.84% |
| 2024-01-30 | 56.30 | 53.82 | -2.96 | -5.21% | 53.58 | 56.30 | 93845 | 51075.92 | 0.96% |