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 | 58.84 | 59.00 | 0.17 | 0.29% | 58.18 | 59.24 | 20195 | 11884.69 | 0.25% |
| 2024-05-09 | 58.59 | 58.83 | 0.23 | 0.39% | 58.26 | 59.26 | 19143 | 11237.97 | 0.24% |
| 2024-05-08 | 58.70 | 58.60 | -0.41 | -0.69% | 58.50 | 59.28 | 14060 | 8264.11 | 0.18% |
| 2024-05-07 | 59.73 | 59.01 | -0.91 | -1.52% | 58.82 | 60.25 | 25405 | 15068.58 | 0.32% |
| 2024-05-06 | 58.91 | 59.92 | 1.02 | 1.73% | 58.70 | 60.29 | 42290 | 25254.03 | 0.53% |
| 2024-04-30 | 58.00 | 58.90 | 0.35 | 0.60% | 57.86 | 60.23 | 27696 | 16473.19 | 0.34% |
| 2024-04-29 | 58.26 | 58.55 | 0.29 | 0.50% | 57.34 | 58.82 | 24337 | 14162.25 | 0.30% |
| 2024-04-26 | 57.53 | 58.26 | -1.04 | -1.75% | 57.02 | 59.36 | 34641 | 20027.95 | 0.43% |
| 2024-04-25 | 59.11 | 59.30 | -0.21 | -0.35% | 58.55 | 59.51 | 19433 | 11506.99 | 0.24% |
| 2024-04-24 | 59.97 | 59.51 | -0.06 | -0.10% | 58.27 | 59.99 | 18508 | 10914.85 | 0.23% |
| 2024-04-23 | 60.20 | 59.57 | -0.95 | -1.57% | 59.05 | 60.57 | 21800 | 13007.30 | 0.27% |
| 2024-04-22 | 60.28 | 60.52 | -0.03 | -0.05% | 59.51 | 61.22 | 23017 | 13931.82 | 0.29% |
| 2024-04-19 | 59.70 | 60.55 | 0.10 | 0.17% | 59.70 | 60.95 | 21526 | 13042.18 | 0.27% |
| 2024-04-18 | 59.10 | 60.45 | 1.00 | 1.68% | 59.00 | 61.60 | 33070 | 19957.03 | 0.41% |
| 2024-04-17 | 59.35 | 59.45 | 0.10 | 0.17% | 57.80 | 59.64 | 24705 | 14565.07 | 0.31% |
| 2024-04-16 | 58.45 | 59.35 | 0.82 | 1.40% | 58.03 | 59.98 | 32234 | 19107.42 | 0.40% |
| 2024-04-15 | 57.19 | 58.53 | 1.70 | 2.99% | 57.15 | 58.97 | 25663 | 14954.40 | 0.32% |
| 2024-04-12 | 55.99 | 56.83 | 1.13 | 2.03% | 55.99 | 57.56 | 22292 | 12723.07 | 0.28% |
| 2024-04-11 | 55.65 | 55.70 | 0.10 | 0.18% | 55.20 | 56.49 | 15815 | 8848.48 | 0.20% |
| 2024-04-10 | 55.60 | 55.60 | -0.04 | -0.07% | 55.30 | 56.21 | 10022 | 5591.36 | 0.12% |
| 2024-04-09 | 55.95 | 55.64 | -0.32 | -0.57% | 55.50 | 56.42 | 12569 | 7031.51 | 0.16% |
| 2024-04-08 | 57.30 | 55.96 | -1.34 | -2.34% | 55.90 | 57.30 | 18532 | 10426.88 | 0.23% |
| 2024-04-03 | 57.50 | 57.30 | -0.25 | -0.43% | 56.92 | 57.79 | 12504 | 7173.15 | 0.16% |
| 2024-04-02 | 58.34 | 57.55 | -0.98 | -1.67% | 57.28 | 58.98 | 19779 | 11456.11 | 0.25% |
| 2024-04-01 | 58.07 | 58.53 | 0.33 | 0.57% | 55.89 | 58.98 | 28972 | 16745.19 | 0.36% |
| 2024-03-29 | 56.99 | 58.20 | 1.00 | 1.75% | 56.70 | 58.30 | 16067 | 9241.27 | 0.20% |
| 2024-03-28 | 56.28 | 57.20 | 0.97 | 1.73% | 55.52 | 57.56 | 24133 | 13729.34 | 0.30% |
| 2024-03-27 | 55.19 | 56.23 | 1.10 | 2.00% | 55.00 | 56.92 | 20336 | 11444.82 | 0.25% |
| 2024-03-26 | 54.38 | 55.13 | 0.56 | 1.03% | 54.38 | 55.69 | 20346 | 11242.12 | 0.25% |
| 2024-03-25 | 53.80 | 54.57 | 0.17 | 0.31% | 53.80 | 55.40 | 23832 | 13065.00 | 0.30% |
| 2024-03-22 | 54.58 | 54.40 | -0.09 | -0.17% | 53.76 | 54.77 | 16029 | 8701.15 | 0.20% |
| 2024-03-21 | 55.68 | 54.49 | -1.31 | -2.35% | 54.27 | 55.99 | 17086 | 9372.85 | 0.21% |
| 2024-03-20 | 56.00 | 55.80 | -0.47 | -0.84% | 55.45 | 56.26 | 16012 | 8941.27 | 0.20% |
| 2024-03-19 | 56.24 | 56.27 | -0.36 | -0.64% | 56.20 | 56.99 | 15573 | 8794.00 | 0.19% |
| 2024-03-18 | 58.27 | 56.63 | -1.64 | -2.81% | 56.44 | 58.89 | 22640 | 12878.28 | 0.28% |
| 2024-03-15 | 57.79 | 58.27 | 0.28 | 0.48% | 57.71 | 58.45 | 13772 | 8008.57 | 0.17% |
| 2024-03-14 | 58.35 | 57.99 | -0.36 | -0.62% | 57.52 | 58.59 | 13542 | 7851.43 | 0.17% |
| 2024-03-13 | 57.46 | 58.35 | 0.49 | 0.85% | 57.01 | 58.96 | 26303 | 15287.44 | 0.33% |
| 2024-03-12 | 58.09 | 57.86 | -0.44 | -0.75% | 57.45 | 59.12 | 26633 | 15462.06 | 0.33% |
| 2024-03-11 | 58.21 | 58.30 | 0.09 | 0.15% | 57.28 | 58.49 | 17498 | 10126.75 | 0.22% |
| 2024-03-08 | 57.03 | 58.21 | 0.73 | 1.27% | 57.02 | 58.42 | 25802 | 14903.83 | 0.32% |
| 2024-03-07 | 56.03 | 57.48 | 1.45 | 2.59% | 55.50 | 58.12 | 37413 | 21544.12 | 0.47% |
| 2024-03-06 | 55.45 | 56.03 | 0.40 | 0.72% | 54.52 | 56.53 | 27129 | 15102.63 | 0.34% |
| 2024-03-05 | 54.71 | 55.63 | 0.63 | 1.15% | 54.62 | 55.94 | 23698 | 13139.04 | 0.29% |
| 2024-03-04 | 54.39 | 55.00 | 0.61 | 1.12% | 53.65 | 55.17 | 30775 | 16727.56 | 0.38% |
| 2024-03-01 | 54.86 | 54.39 | -0.89 | -1.61% | 54.20 | 55.19 | 18813 | 10279.32 | 0.23% |
| 2024-02-29 | 53.56 | 55.28 | 1.67 | 3.12% | 53.40 | 55.35 | 29488 | 16128.02 | 0.37% |
| 2024-02-28 | 53.93 | 53.61 | -0.30 | -0.56% | 53.58 | 54.40 | 23000 | 12409.09 | 0.29% |
| 2024-02-27 | 53.86 | 53.91 | -0.19 | -0.35% | 53.42 | 54.70 | 20665 | 11136.47 | 0.26% |
| 2024-02-26 | 54.00 | 54.10 | 0.78 | 1.46% | 53.43 | 54.74 | 29296 | 15833.92 | 0.36% |
| 2024-02-23 | 54.11 | 53.32 | -0.91 | -1.68% | 53.11 | 54.60 | 24165 | 12946.17 | 0.30% |
| 2024-02-22 | 53.43 | 54.23 | 0.52 | 0.97% | 53.09 | 54.33 | 24040 | 12955.85 | 0.30% |
| 2024-02-21 | 53.60 | 53.71 | -0.56 | -1.03% | 53.02 | 55.30 | 37997 | 20617.44 | 0.47% |
| 2024-02-20 | 53.77 | 54.27 | -0.13 | -0.24% | 53.28 | 54.29 | 25762 | 13860.68 | 0.32% |
| 2024-02-19 | 58.38 | 54.40 | -3.92 | -6.72% | 53.21 | 58.38 | 51627 | 28133.40 | 0.64% |
| 2024-02-08 | 58.30 | 58.32 | 0.41 | 0.71% | 57.33 | 59.47 | 35973 | 21023.75 | 0.45% |
| 2024-02-07 | 54.47 | 57.91 | 3.60 | 6.63% | 54.16 | 58.87 | 51813 | 29306.77 | 0.64% |
| 2024-02-06 | 51.66 | 54.31 | 2.21 | 4.24% | 51.51 | 55.37 | 40405 | 21959.00 | 0.50% |
| 2024-02-05 | 49.61 | 52.10 | 2.49 | 5.02% | 49.41 | 53.50 | 29999 | 15436.21 | 0.37% |
| 2024-02-02 | 49.41 | 49.61 | 0.23 | 0.47% | 48.89 | 50.89 | 18065 | 9025.76 | 0.22% |
| 2024-02-01 | 49.83 | 49.38 | -1.27 | -2.51% | 49.32 | 50.45 | 21752 | 10818.62 | 0.27% |