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 | 60.00 | 59.42 | -0.83 | -1.38% | 58.68 | 60.19 | 180254 | 106861.88 | 2.12% |
| 2024-05-09 | 56.67 | 60.25 | 3.57 | 6.30% | 56.60 | 60.95 | 337555 | 199149.48 | 3.97% |
| 2024-05-08 | 58.71 | 56.68 | -1.93 | -3.29% | 56.35 | 58.79 | 166167 | 95142.70 | 1.96% |
| 2024-05-07 | 59.25 | 58.61 | -0.61 | -1.03% | 58.30 | 59.58 | 131400 | 77190.81 | 1.55% |
| 2024-05-06 | 59.50 | 59.22 | 0.72 | 1.23% | 59.10 | 60.44 | 150465 | 89842.30 | 1.77% |
| 2024-04-30 | 59.78 | 58.50 | -1.28 | -2.14% | 57.80 | 59.85 | 158193 | 92739.77 | 1.86% |
| 2024-04-29 | 57.50 | 59.78 | 1.90 | 3.28% | 57.40 | 60.28 | 228614 | 136008.39 | 2.69% |
| 2024-04-26 | 55.20 | 57.88 | -1.75 | -2.93% | 55.00 | 58.28 | 356420 | 202533.19 | 4.20% |
| 2024-04-25 | 60.10 | 59.63 | -0.97 | -1.60% | 59.56 | 60.74 | 109020 | 65371.99 | 1.28% |
| 2024-04-24 | 59.56 | 60.60 | 1.13 | 1.90% | 59.36 | 60.87 | 129998 | 78193.27 | 1.53% |
| 2024-04-23 | 60.45 | 59.47 | -0.60 | -1.00% | 59.27 | 60.70 | 90508 | 54095.90 | 1.07% |
| 2024-04-22 | 58.87 | 60.07 | 0.29 | 0.49% | 57.38 | 60.64 | 130013 | 77488.61 | 1.53% |
| 2024-04-19 | 60.11 | 59.78 | -0.98 | -1.61% | 59.36 | 60.75 | 129795 | 77731.94 | 1.53% |
| 2024-04-18 | 61.80 | 60.76 | -1.59 | -2.55% | 60.30 | 61.88 | 192882 | 117848.34 | 2.27% |
| 2024-04-17 | 59.19 | 62.35 | 3.60 | 6.13% | 59.19 | 62.55 | 227792 | 139310.03 | 2.68% |
| 2024-04-16 | 59.80 | 58.75 | -1.78 | -2.94% | 58.66 | 60.82 | 143934 | 85656.66 | 1.69% |
| 2024-04-15 | 59.25 | 60.53 | 1.35 | 2.28% | 58.68 | 61.75 | 187017 | 112641.01 | 2.20% |
| 2024-04-12 | 59.68 | 59.18 | -0.18 | -0.30% | 58.95 | 60.40 | 122830 | 73244.16 | 1.45% |
| 2024-04-11 | 59.16 | 59.36 | 0.01 | 0.02% | 59.02 | 60.77 | 132146 | 79313.66 | 1.56% |
| 2024-04-10 | 62.15 | 59.35 | -2.91 | -4.67% | 58.95 | 62.15 | 169191 | 101347.55 | 1.99% |
| 2024-04-09 | 61.66 | 62.26 | 0.60 | 0.97% | 61.05 | 62.66 | 98248 | 60849.42 | 1.16% |
| 2024-04-08 | 63.59 | 61.66 | -1.93 | -3.04% | 61.66 | 63.59 | 117596 | 73494.64 | 1.38% |
| 2024-04-03 | 64.00 | 63.59 | -0.76 | -1.18% | 62.93 | 64.78 | 128590 | 82015.95 | 1.51% |
| 2024-04-02 | 65.45 | 64.35 | -1.01 | -1.55% | 63.85 | 65.55 | 128898 | 83160.72 | 1.52% |
| 2024-04-01 | 65.03 | 65.36 | 0.46 | 0.71% | 64.45 | 65.51 | 162712 | 105863.34 | 1.92% |
| 2024-03-29 | 65.31 | 64.90 | -0.66 | -1.01% | 64.00 | 65.44 | 147853 | 95600.55 | 1.74% |
| 2024-03-28 | 61.29 | 65.56 | 4.23 | 6.90% | 61.17 | 67.30 | 336294 | 217876.61 | 3.96% |
| 2024-03-27 | 64.29 | 61.33 | -2.95 | -4.59% | 61.28 | 64.47 | 178396 | 111670.54 | 2.10% |
| 2024-03-26 | 64.92 | 64.28 | -0.71 | -1.09% | 63.59 | 65.55 | 164524 | 106167.09 | 1.94% |
| 2024-03-25 | 66.88 | 64.99 | -2.05 | -3.06% | 64.98 | 67.30 | 172664 | 114092.70 | 2.03% |
| 2024-03-22 | 68.81 | 67.04 | -1.68 | -2.44% | 67.01 | 69.20 | 201725 | 136817.19 | 2.37% |
| 2024-03-21 | 70.50 | 68.72 | -1.36 | -1.94% | 68.70 | 71.24 | 224277 | 156236.45 | 2.64% |
| 2024-03-20 | 69.80 | 70.08 | 0.08 | 0.11% | 69.16 | 70.74 | 147257 | 102917.27 | 1.73% |
| 2024-03-19 | 70.67 | 70.00 | -0.95 | -1.34% | 70.00 | 72.01 | 215263 | 152618.56 | 2.53% |
| 2024-03-18 | 69.41 | 70.95 | 1.63 | 2.35% | 69.41 | 71.08 | 233662 | 164549.11 | 2.75% |
| 2024-03-15 | 68.62 | 69.32 | 0.60 | 0.87% | 67.63 | 69.40 | 179344 | 122888.64 | 2.11% |
| 2024-03-14 | 69.50 | 68.72 | -1.84 | -2.61% | 67.63 | 70.32 | 279601 | 192930.20 | 3.29% |
| 2024-03-13 | 72.00 | 70.56 | -1.15 | -1.60% | 70.19 | 72.48 | 257230 | 183073.83 | 3.03% |
| 2024-03-12 | 70.99 | 71.71 | 0.76 | 1.07% | 70.52 | 73.58 | 332685 | 240307.02 | 3.92% |
| 2024-03-11 | 69.90 | 70.95 | -0.20 | -0.28% | 69.48 | 71.13 | 251562 | 176981.48 | 2.96% |
| 2024-03-08 | 70.28 | 71.15 | 1.36 | 1.95% | 69.39 | 71.56 | 290989 | 205068.92 | 3.43% |
| 2024-03-07 | 72.00 | 69.79 | -2.01 | -2.80% | 69.39 | 72.78 | 320749 | 227747.48 | 3.78% |
| 2024-03-06 | 71.99 | 71.80 | -1.17 | -1.60% | 70.70 | 73.50 | 311143 | 223675.59 | 3.66% |
| 2024-03-05 | 73.17 | 72.97 | -1.50 | -2.01% | 72.16 | 75.36 | 420764 | 310039.16 | 4.95% |
| 2024-03-04 | 75.00 | 74.47 | -1.80 | -2.36% | 73.36 | 76.21 | 600311 | 447982.28 | 7.07% |
| 2024-03-01 | 74.10 | 76.27 | 4.68 | 6.54% | 73.26 | 77.65 | 897632 | 675055.44 | 10.57% |
| 2024-02-29 | 65.00 | 71.59 | 6.51 | 10.00% | 64.93 | 71.59 | 600935 | 423078.66 | 7.07% |
| 2024-02-28 | 68.84 | 65.08 | -1.33 | -2.00% | 65.06 | 71.49 | 602985 | 412070.12 | 7.10% |
| 2024-02-27 | 59.90 | 66.41 | 6.04 | 10.00% | 59.27 | 66.41 | 274360 | 173657.67 | 3.23% |
| 2024-02-26 | 59.34 | 60.37 | 1.31 | 2.22% | 58.58 | 61.57 | 234911 | 141388.28 | 2.77% |
| 2024-02-23 | 58.71 | 59.06 | 0.57 | 0.97% | 57.93 | 59.26 | 149006 | 87278.94 | 1.75% |
| 2024-02-22 | 57.36 | 58.49 | 1.23 | 2.15% | 57.32 | 59.33 | 174222 | 101620.90 | 2.05% |
| 2024-02-21 | 55.59 | 57.26 | 1.18 | 2.10% | 55.32 | 58.38 | 202229 | 115796.52 | 2.38% |
| 2024-02-20 | 55.83 | 56.08 | 0.04 | 0.07% | 54.71 | 56.51 | 124428 | 68870.29 | 1.46% |
| 2024-02-19 | 56.80 | 56.04 | 1.05 | 1.91% | 55.00 | 57.15 | 173213 | 96840.41 | 2.04% |
| 2024-02-08 | 53.30 | 54.99 | 2.32 | 4.40% | 53.03 | 55.53 | 182635 | 99360.94 | 2.15% |
| 2024-02-07 | 52.26 | 52.67 | 0.41 | 0.78% | 51.90 | 53.87 | 175053 | 92631.91 | 2.06% |
| 2024-02-06 | 47.99 | 52.26 | 3.85 | 7.95% | 47.93 | 52.53 | 175870 | 89425.59 | 2.07% |
| 2024-02-05 | 49.50 | 48.41 | -1.79 | -3.57% | 46.30 | 50.10 | 157406 | 76259.56 | 1.85% |
| 2024-02-02 | 52.90 | 50.20 | -2.77 | -5.23% | 48.80 | 53.27 | 146482 | 74543.77 | 1.72% |