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 | 60.37 | 59.33 | -1.19 | -1.97% | 58.26 | 60.50 | 93853 | 55320.48 | 2.95% |
| 2024-05-09 | 60.51 | 60.52 | -0.09 | -0.15% | 59.68 | 61.17 | 81315 | 49183.46 | 2.55% |
| 2024-05-08 | 61.24 | 60.61 | -0.71 | -1.16% | 60.01 | 61.33 | 70362 | 42743.46 | 2.21% |
| 2024-05-07 | 63.02 | 61.32 | -1.61 | -2.56% | 60.85 | 63.25 | 124644 | 76927.09 | 3.91% |
| 2024-05-06 | 65.60 | 62.93 | -1.26 | -1.96% | 62.67 | 65.62 | 104510 | 66641.21 | 3.28% |
| 2024-04-30 | 63.40 | 64.19 | -0.06 | -0.09% | 63.30 | 65.50 | 96834 | 62359.21 | 3.04% |
| 2024-04-29 | 60.59 | 64.25 | 4.12 | 6.85% | 59.92 | 64.50 | 141596 | 88445.02 | 4.45% |
| 2024-04-26 | 61.00 | 60.13 | -0.57 | -0.94% | 59.00 | 61.49 | 137690 | 83410.68 | 4.32% |
| 2024-04-25 | 59.99 | 60.70 | 1.07 | 1.79% | 59.25 | 61.78 | 108075 | 65725.05 | 3.39% |
| 2024-04-24 | 58.41 | 59.63 | 1.23 | 2.11% | 58.33 | 60.00 | 90784 | 53836.33 | 2.85% |
| 2024-04-23 | 57.38 | 58.40 | 0.97 | 1.69% | 56.04 | 58.72 | 84126 | 48400.20 | 2.64% |
| 2024-04-22 | 55.38 | 57.43 | -0.24 | -0.42% | 55.25 | 57.98 | 61687 | 35062.69 | 1.94% |
| 2024-04-19 | 56.69 | 57.67 | 0.11 | 0.19% | 56.69 | 58.63 | 86147 | 49687.20 | 2.70% |
| 2024-04-18 | 55.87 | 57.56 | 1.66 | 2.97% | 55.05 | 58.99 | 140167 | 81020.80 | 4.40% |
| 2024-04-17 | 51.80 | 55.90 | 5.08 | 10.00% | 51.80 | 55.90 | 83582 | 45980.48 | 2.62% |
| 2024-04-16 | 53.40 | 50.82 | -3.23 | -5.98% | 50.68 | 53.96 | 62606 | 32567.34 | 1.97% |
| 2024-04-15 | 53.70 | 54.05 | 0.35 | 0.65% | 52.93 | 54.64 | 50572 | 27209.97 | 1.59% |
| 2024-04-12 | 53.23 | 53.70 | 0.90 | 1.70% | 53.23 | 55.48 | 62263 | 33742.73 | 1.95% |
| 2024-04-11 | 52.33 | 52.80 | 0.10 | 0.19% | 52.32 | 53.93 | 43648 | 23257.99 | 1.37% |
| 2024-04-10 | 55.02 | 52.70 | -2.00 | -3.66% | 52.32 | 55.30 | 64877 | 34534.16 | 2.04% |
| 2024-04-09 | 53.53 | 54.70 | 1.02 | 1.90% | 53.28 | 54.73 | 46432 | 25153.06 | 1.46% |
| 2024-04-08 | 54.45 | 53.68 | -1.28 | -2.33% | 53.68 | 55.38 | 45720 | 24805.18 | 1.44% |
| 2024-04-03 | 55.62 | 54.96 | -1.17 | -2.08% | 53.80 | 56.45 | 69592 | 38364.61 | 2.18% |
| 2024-04-02 | 56.58 | 56.13 | 0.08 | 0.14% | 55.20 | 57.13 | 75906 | 42614.38 | 2.38% |
| 2024-04-01 | 55.48 | 56.05 | 0.23 | 0.41% | 55.30 | 56.45 | 59008 | 32962.49 | 1.85% |
| 2024-03-29 | 53.07 | 55.82 | 2.43 | 4.55% | 52.52 | 56.47 | 84209 | 45845.93 | 2.64% |
| 2024-03-28 | 52.31 | 53.39 | 1.09 | 2.08% | 52.15 | 54.59 | 74746 | 40055.18 | 2.35% |
| 2024-03-27 | 54.50 | 52.30 | -2.20 | -4.04% | 52.25 | 55.49 | 87895 | 46856.13 | 2.76% |
| 2024-03-26 | 55.86 | 54.50 | -0.76 | -1.38% | 54.40 | 56.88 | 102496 | 56874.50 | 3.22% |
| 2024-03-25 | 58.00 | 55.26 | -3.44 | -5.86% | 55.26 | 58.00 | 147330 | 82976.23 | 4.63% |
| 2024-03-22 | 58.48 | 58.70 | 1.29 | 2.25% | 57.80 | 59.34 | 167572 | 98377.51 | 5.26% |
| 2024-03-21 | 57.00 | 57.41 | 1.93 | 3.48% | 56.38 | 59.35 | 195057 | 112943.27 | 6.12% |
| 2024-03-20 | 54.98 | 55.48 | 0.60 | 1.09% | 54.26 | 56.28 | 83122 | 45935.26 | 2.61% |
| 2024-03-19 | 55.97 | 54.88 | -1.44 | -2.56% | 54.72 | 55.97 | 83501 | 46156.09 | 2.62% |
| 2024-03-18 | 54.48 | 56.32 | 1.87 | 3.43% | 54.27 | 56.35 | 92871 | 51444.27 | 2.92% |
| 2024-03-15 | 54.00 | 54.45 | 0.22 | 0.41% | 52.99 | 54.45 | 68018 | 36523.82 | 2.14% |
| 2024-03-14 | 53.50 | 54.23 | 0.00 | 0.00% | 53.29 | 55.07 | 93552 | 50606.07 | 2.94% |
| 2024-03-13 | 55.70 | 54.23 | -0.71 | -1.29% | 54.11 | 56.10 | 100076 | 54900.50 | 3.14% |
| 2024-03-12 | 55.51 | 54.94 | -0.81 | -1.45% | 54.60 | 57.64 | 116805 | 65308.95 | 3.67% |
| 2024-03-11 | 55.13 | 55.75 | -0.31 | -0.55% | 54.18 | 55.81 | 116872 | 64275.59 | 3.67% |
| 2024-03-08 | 52.60 | 56.06 | 3.66 | 6.98% | 52.56 | 56.47 | 159704 | 87426.92 | 5.01% |
| 2024-03-07 | 52.89 | 52.40 | -0.05 | -0.10% | 52.18 | 54.88 | 128604 | 68639.92 | 4.04% |
| 2024-03-06 | 52.80 | 52.45 | -0.73 | -1.37% | 51.11 | 53.47 | 93073 | 48566.52 | 2.92% |
| 2024-03-05 | 52.71 | 53.18 | -0.25 | -0.47% | 52.29 | 55.12 | 155791 | 83551.13 | 4.89% |
| 2024-03-04 | 50.70 | 53.43 | 3.16 | 6.29% | 50.38 | 54.28 | 189892 | 99468.30 | 5.96% |
| 2024-03-01 | 51.20 | 50.27 | -0.18 | -0.36% | 49.91 | 51.40 | 127022 | 64107.20 | 3.99% |
| 2024-02-29 | 45.34 | 50.45 | 4.59 | 10.01% | 45.28 | 50.45 | 168536 | 82434.47 | 5.29% |
| 2024-02-28 | 48.00 | 45.86 | -2.44 | -5.05% | 45.60 | 49.51 | 113688 | 54481.11 | 3.57% |
| 2024-02-27 | 46.49 | 48.30 | 1.42 | 3.03% | 46.16 | 48.30 | 90464 | 42906.73 | 2.84% |
| 2024-02-26 | 46.64 | 46.88 | 0.32 | 0.69% | 46.32 | 47.60 | 75150 | 35267.97 | 2.36% |
| 2024-02-23 | 47.70 | 46.56 | -0.37 | -0.79% | 46.00 | 47.70 | 85269 | 39671.01 | 2.68% |
| 2024-02-22 | 45.44 | 46.93 | 1.87 | 4.15% | 45.43 | 47.43 | 109128 | 50889.15 | 3.43% |
| 2024-02-21 | 44.48 | 45.06 | 0.25 | 0.56% | 44.23 | 46.91 | 97869 | 44671.29 | 3.07% |
| 2024-02-20 | 44.34 | 44.81 | -0.24 | -0.53% | 43.78 | 45.17 | 80144 | 35546.82 | 2.52% |
| 2024-02-19 | 45.20 | 45.05 | 1.60 | 3.68% | 43.25 | 45.49 | 143864 | 63831.59 | 4.52% |
| 2024-02-08 | 41.50 | 43.45 | 2.46 | 6.00% | 41.09 | 44.31 | 144100 | 62572.80 | 4.52% |
| 2024-02-07 | 38.13 | 40.99 | 3.24 | 8.58% | 37.90 | 41.50 | 204809 | 83208.65 | 6.43% |
| 2024-02-06 | 33.69 | 37.75 | 3.43 | 9.99% | 33.69 | 37.75 | 124760 | 45249.80 | 3.92% |
| 2024-02-05 | 36.57 | 34.32 | -2.61 | -7.07% | 33.24 | 36.70 | 121248 | 41869.19 | 3.81% |
| 2024-02-02 | 39.30 | 36.93 | -2.18 | -5.57% | 35.43 | 39.64 | 88130 | 32983.27 | 2.77% |