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 | 56.25 | 56.18 | -1.26 | -2.19% | 55.40 | 56.77 | 119778 | 67041.76 | 5.36% |
| 2024-05-09 | 53.50 | 57.44 | 4.08 | 7.65% | 53.50 | 58.70 | 211327 | 120555.39 | 9.45% |
| 2024-05-08 | 53.15 | 53.36 | -0.29 | -0.54% | 52.90 | 55.00 | 101006 | 54539.07 | 4.52% |
| 2024-05-07 | 52.00 | 53.65 | 1.48 | 2.84% | 51.50 | 53.91 | 84756 | 44769.02 | 3.79% |
| 2024-05-06 | 51.86 | 52.17 | 0.69 | 1.34% | 51.80 | 53.10 | 67451 | 35346.44 | 3.02% |
| 2024-04-30 | 52.91 | 51.48 | -2.51 | -4.65% | 51.08 | 53.70 | 111620 | 58009.76 | 4.99% |
| 2024-04-29 | 52.03 | 53.99 | 1.82 | 3.49% | 51.86 | 54.79 | 110541 | 59352.91 | 4.94% |
| 2024-04-26 | 51.30 | 52.17 | 0.85 | 1.66% | 50.80 | 52.38 | 84020 | 43546.61 | 3.76% |
| 2024-04-25 | 50.54 | 52.06 | 1.53 | 3.03% | 49.58 | 52.77 | 92364 | 47825.38 | 4.13% |
| 2024-04-24 | 51.13 | 50.53 | -0.82 | -1.60% | 50.00 | 51.30 | 56622 | 28619.87 | 2.53% |
| 2024-04-23 | 52.38 | 51.35 | -0.60 | -1.15% | 51.00 | 53.08 | 59338 | 30702.05 | 2.65% |
| 2024-04-22 | 52.23 | 51.95 | -0.28 | -0.54% | 51.53 | 54.08 | 75946 | 39988.06 | 3.40% |
| 2024-04-19 | 54.30 | 52.23 | -2.11 | -3.88% | 52.01 | 54.30 | 64487 | 33999.73 | 2.90% |
| 2024-04-18 | 54.57 | 54.34 | -0.34 | -0.62% | 53.21 | 55.13 | 65656 | 35645.76 | 2.95% |
| 2024-04-17 | 53.29 | 54.68 | 1.46 | 2.74% | 53.27 | 54.69 | 68578 | 37211.84 | 3.08% |
| 2024-04-16 | 56.50 | 53.22 | -3.85 | -6.75% | 53.05 | 56.81 | 73244 | 39970.12 | 3.29% |
| 2024-04-15 | 57.38 | 57.07 | 0.07 | 0.12% | 56.08 | 59.85 | 77044 | 44657.30 | 3.46% |
| 2024-04-12 | 59.00 | 57.00 | -1.96 | -3.32% | 56.96 | 59.36 | 53933 | 31152.03 | 2.42% |
| 2024-04-11 | 59.99 | 58.96 | -1.35 | -2.24% | 58.88 | 60.19 | 67516 | 40188.90 | 3.03% |
| 2024-04-10 | 61.88 | 60.31 | -1.86 | -2.99% | 60.18 | 62.30 | 43764 | 26648.79 | 1.97% |
| 2024-04-09 | 62.00 | 62.17 | 1.09 | 1.78% | 61.08 | 62.36 | 54366 | 33602.91 | 2.44% |
| 2024-04-08 | 62.88 | 61.08 | -1.79 | -2.85% | 61.05 | 63.01 | 47282 | 29267.01 | 2.13% |
| 2024-04-03 | 64.21 | 62.87 | -1.53 | -2.38% | 62.78 | 64.27 | 49710 | 31408.19 | 2.23% |
| 2024-04-02 | 67.00 | 64.40 | -2.69 | -4.01% | 63.88 | 67.00 | 75781 | 49077.43 | 3.41% |
| 2024-04-01 | 66.10 | 67.09 | 1.35 | 2.05% | 65.80 | 67.40 | 60681 | 40535.21 | 2.73% |
| 2024-03-29 | 66.00 | 65.74 | 0.02 | 0.03% | 65.04 | 67.37 | 50304 | 33315.18 | 2.26% |
| 2024-03-28 | 67.20 | 65.72 | -1.25 | -1.87% | 65.68 | 68.54 | 80242 | 53577.69 | 3.61% |
| 2024-03-27 | 71.11 | 66.97 | -4.68 | -6.53% | 66.69 | 71.44 | 59213 | 40764.16 | 2.66% |
| 2024-03-26 | 72.60 | 71.65 | -0.88 | -1.21% | 69.85 | 72.60 | 65084 | 46356.23 | 2.93% |
| 2024-03-25 | 70.98 | 72.53 | 1.23 | 1.73% | 70.80 | 74.73 | 62213 | 45133.14 | 2.80% |
| 2024-03-22 | 73.40 | 71.30 | -2.88 | -3.88% | 71.19 | 74.15 | 53379 | 38541.50 | 2.40% |
| 2024-03-21 | 75.00 | 74.18 | -1.22 | -1.62% | 73.42 | 75.37 | 58048 | 43041.69 | 2.61% |
| 2024-03-20 | 75.00 | 75.40 | -0.50 | -0.66% | 74.80 | 77.68 | 52713 | 40017.62 | 2.37% |
| 2024-03-19 | 78.72 | 75.90 | -0.90 | -1.17% | 75.16 | 80.40 | 94411 | 72698.49 | 4.24% |
| 2024-03-18 | 74.40 | 76.80 | 2.39 | 3.21% | 73.81 | 76.82 | 75590 | 57091.20 | 3.40% |
| 2024-03-15 | 73.95 | 74.41 | 0.46 | 0.62% | 72.49 | 75.94 | 87217 | 64364.48 | 3.92% |
| 2024-03-14 | 76.99 | 73.95 | -5.39 | -6.79% | 73.48 | 77.82 | 128015 | 96372.72 | 5.75% |
| 2024-03-13 | 80.40 | 79.34 | -1.51 | -1.87% | 76.73 | 80.40 | 90291 | 71168.62 | 4.06% |
| 2024-03-12 | 81.80 | 80.85 | -0.85 | -1.04% | 79.81 | 82.06 | 73416 | 59226.21 | 3.30% |
| 2024-03-11 | 81.29 | 81.70 | 1.76 | 2.20% | 80.51 | 84.68 | 143516 | 117511.84 | 6.45% |
| 2024-03-08 | 74.99 | 79.94 | 6.51 | 8.87% | 74.99 | 80.60 | 156483 | 122801.51 | 7.03% |
| 2024-03-07 | 74.87 | 73.43 | -1.88 | -2.50% | 73.00 | 75.87 | 71789 | 53152.98 | 3.23% |
| 2024-03-06 | 71.31 | 75.31 | 4.01 | 5.62% | 70.80 | 78.43 | 122371 | 91402.44 | 5.50% |
| 2024-03-05 | 72.66 | 71.30 | -2.20 | -2.99% | 70.50 | 72.76 | 75037 | 53532.01 | 3.37% |
| 2024-03-04 | 68.80 | 73.50 | 4.25 | 6.14% | 68.60 | 75.00 | 124376 | 89984.31 | 5.59% |
| 2024-03-01 | 68.49 | 69.25 | 0.78 | 1.14% | 67.31 | 69.50 | 84150 | 57667.47 | 3.78% |
| 2024-02-29 | 65.86 | 68.47 | 2.19 | 3.30% | 65.62 | 68.78 | 80725 | 54712.91 | 3.63% |
| 2024-02-28 | 67.98 | 66.28 | -0.90 | -1.34% | 66.26 | 70.49 | 137230 | 94346.51 | 6.17% |
| 2024-02-27 | 63.61 | 67.18 | 2.89 | 4.50% | 63.31 | 67.40 | 109740 | 71998.71 | 4.93% |
| 2024-02-26 | 64.60 | 64.29 | -1.28 | -1.95% | 63.00 | 65.04 | 105810 | 67683.13 | 4.76% |
| 2024-02-23 | 65.20 | 65.57 | 1.58 | 2.47% | 64.44 | 69.28 | 161569 | 106968.16 | 7.26% |
| 2024-02-22 | 62.66 | 63.99 | 4.26 | 7.13% | 62.66 | 65.70 | 184846 | 119335.34 | 8.31% |
| 2024-02-21 | 58.30 | 59.73 | 0.93 | 1.58% | 57.78 | 61.88 | 101704 | 61090.83 | 4.57% |
| 2024-02-20 | 58.19 | 58.80 | -0.15 | -0.25% | 57.50 | 58.86 | 66720 | 38831.89 | 3.00% |
| 2024-02-19 | 59.00 | 58.95 | 0.82 | 1.41% | 57.20 | 59.25 | 83509 | 48860.18 | 3.75% |
| 2024-02-08 | 55.06 | 58.13 | 3.09 | 5.61% | 55.01 | 58.77 | 113442 | 65477.73 | 5.10% |
| 2024-02-07 | 54.52 | 55.04 | 0.49 | 0.90% | 54.01 | 56.50 | 116831 | 64821.24 | 5.25% |
| 2024-02-06 | 50.50 | 54.55 | 3.45 | 6.75% | 50.22 | 54.94 | 115134 | 60902.28 | 5.17% |
| 2024-02-05 | 54.98 | 51.10 | -4.41 | -7.94% | 49.97 | 55.18 | 107102 | 55660.97 | 4.81% |
| 2024-02-02 | 58.31 | 55.51 | -3.13 | -5.34% | 53.70 | 58.60 | 101612 | 57211.93 | 4.57% |