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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 58.96 | 62.50 | 2.90 | 4.87% | 58.39 | 65.53 | 71283 | 44045.39 | 4.62% |
| 2024-05-10 | 58.60 | 59.60 | 0.99 | 1.69% | 57.98 | 59.87 | 32917 | 19443.47 | 2.14% |
| 2024-05-09 | 57.60 | 58.61 | 1.26 | 2.20% | 57.36 | 58.88 | 23083 | 13469.23 | 1.50% |
| 2024-05-08 | 59.00 | 57.35 | -1.71 | -2.90% | 57.33 | 59.00 | 21688 | 12544.02 | 1.41% |
| 2024-05-07 | 59.00 | 59.06 | -0.35 | -0.59% | 58.30 | 59.38 | 30322 | 17838.18 | 1.97% |
| 2024-05-06 | 58.68 | 59.41 | 0.94 | 1.61% | 57.90 | 59.90 | 39618 | 23384.60 | 2.57% |
| 2024-04-30 | 56.60 | 58.47 | 1.59 | 2.80% | 56.30 | 58.97 | 43384 | 25204.61 | 2.81% |
| 2024-04-29 | 54.68 | 56.88 | 1.91 | 3.47% | 54.66 | 56.92 | 31007 | 17418.02 | 2.01% |
| 2024-04-26 | 55.90 | 54.97 | -0.87 | -1.56% | 54.00 | 56.12 | 36149 | 19871.25 | 2.34% |
| 2024-04-25 | 56.15 | 55.84 | -0.85 | -1.50% | 55.83 | 56.60 | 15319 | 8598.37 | 0.99% |
| 2024-04-24 | 56.96 | 56.69 | 0.12 | 0.21% | 55.82 | 57.06 | 17233 | 9722.07 | 1.12% |
| 2024-04-23 | 56.20 | 56.57 | -0.39 | -0.68% | 55.55 | 56.95 | 20101 | 11333.56 | 1.30% |
| 2024-04-22 | 56.77 | 56.96 | -0.04 | -0.07% | 56.53 | 57.95 | 27734 | 15869.90 | 1.80% |
| 2024-04-19 | 57.43 | 57.00 | -1.17 | -2.01% | 56.01 | 57.87 | 38020 | 21570.34 | 2.47% |
| 2024-04-18 | 59.26 | 58.17 | -1.83 | -3.05% | 58.10 | 61.58 | 56927 | 33887.74 | 3.69% |
| 2024-04-17 | 57.00 | 60.00 | 2.50 | 4.35% | 55.70 | 60.00 | 57543 | 33581.54 | 3.73% |
| 2024-04-16 | 55.30 | 57.50 | 1.35 | 2.40% | 54.51 | 59.83 | 49960 | 28380.23 | 3.24% |
| 2024-04-15 | 55.20 | 56.15 | 0.94 | 1.70% | 54.62 | 57.15 | 44368 | 24797.26 | 2.88% |
| 2024-04-12 | 52.80 | 55.21 | 3.41 | 6.58% | 52.80 | 56.50 | 46010 | 25312.28 | 2.98% |
| 2024-04-11 | 53.00 | 51.80 | -1.36 | -2.56% | 51.80 | 53.65 | 17019 | 8972.01 | 1.10% |
| 2024-04-10 | 54.55 | 53.16 | -1.37 | -2.51% | 53.12 | 54.56 | 11971 | 6410.66 | 0.78% |
| 2024-04-09 | 54.10 | 54.53 | 0.57 | 1.06% | 53.32 | 54.78 | 11326 | 6136.02 | 0.73% |
| 2024-04-08 | 54.80 | 53.96 | -1.04 | -1.89% | 53.09 | 54.84 | 20492 | 11023.08 | 1.33% |
| 2024-04-03 | 56.18 | 55.00 | -1.16 | -2.07% | 54.70 | 56.85 | 16960 | 9457.74 | 1.10% |
| 2024-04-02 | 55.82 | 56.16 | 0.06 | 0.11% | 55.63 | 56.91 | 18456 | 10371.04 | 1.20% |
| 2024-04-01 | 54.63 | 56.10 | 1.49 | 2.73% | 54.63 | 56.18 | 20202 | 11231.90 | 1.31% |
| 2024-03-29 | 54.88 | 54.61 | -0.64 | -1.16% | 54.00 | 55.50 | 14102 | 7711.97 | 0.91% |
| 2024-03-28 | 53.99 | 55.25 | 0.76 | 1.39% | 53.74 | 55.50 | 16261 | 8910.07 | 1.05% |
| 2024-03-27 | 55.08 | 54.49 | -0.60 | -1.09% | 54.48 | 56.45 | 21351 | 11872.85 | 1.38% |
| 2024-03-26 | 53.68 | 55.09 | 0.82 | 1.51% | 53.68 | 55.49 | 14132 | 7741.76 | 0.92% |
| 2024-03-25 | 53.75 | 54.27 | 0.02 | 0.04% | 53.60 | 56.08 | 17729 | 9726.27 | 1.15% |
| 2024-03-22 | 55.91 | 54.25 | -2.01 | -3.57% | 54.22 | 56.21 | 24648 | 13483.35 | 1.60% |
| 2024-03-21 | 57.30 | 56.26 | -1.30 | -2.26% | 55.90 | 57.50 | 21614 | 12218.37 | 1.40% |
| 2024-03-20 | 56.76 | 57.56 | 0.79 | 1.39% | 56.50 | 57.65 | 21378 | 12255.78 | 1.39% |
| 2024-03-19 | 57.35 | 56.77 | -0.79 | -1.37% | 56.35 | 57.35 | 19109 | 10857.41 | 1.24% |
| 2024-03-18 | 57.90 | 57.56 | -0.41 | -0.71% | 56.86 | 57.90 | 22002 | 12614.61 | 1.43% |
| 2024-03-15 | 58.00 | 57.97 | -0.68 | -1.16% | 56.81 | 58.56 | 28755 | 16540.44 | 1.87% |
| 2024-03-14 | 56.09 | 58.65 | 2.56 | 4.56% | 55.75 | 61.60 | 48067 | 27884.65 | 3.12% |
| 2024-03-13 | 55.17 | 56.09 | 0.27 | 0.48% | 54.60 | 57.41 | 31492 | 17714.13 | 2.04% |
| 2024-03-12 | 54.50 | 55.82 | 1.24 | 2.27% | 53.97 | 56.40 | 27438 | 15136.18 | 1.78% |
| 2024-03-11 | 53.83 | 54.58 | 0.42 | 0.78% | 53.60 | 54.58 | 15276 | 8284.21 | 0.99% |
| 2024-03-08 | 52.88 | 54.16 | 1.11 | 2.09% | 52.80 | 54.45 | 20007 | 10724.81 | 1.30% |
| 2024-03-07 | 55.21 | 53.05 | -2.09 | -3.79% | 53.03 | 55.63 | 24133 | 13145.35 | 1.57% |
| 2024-03-06 | 54.70 | 55.14 | -0.21 | -0.38% | 54.53 | 55.50 | 16544 | 9099.73 | 1.07% |
| 2024-03-05 | 56.50 | 55.35 | -1.50 | -2.64% | 54.85 | 56.67 | 23999 | 13288.54 | 1.56% |
| 2024-03-04 | 55.80 | 56.85 | 1.59 | 2.88% | 55.66 | 58.00 | 39301 | 22355.36 | 2.55% |
| 2024-03-01 | 55.58 | 55.26 | -0.51 | -0.91% | 54.50 | 56.00 | 29627 | 16327.56 | 1.92% |
| 2024-02-29 | 53.95 | 55.77 | 1.15 | 2.11% | 53.90 | 55.77 | 31526 | 17361.93 | 2.05% |
| 2024-02-28 | 56.08 | 54.62 | -1.88 | -3.33% | 54.56 | 58.10 | 49628 | 28042.15 | 3.22% |
| 2024-02-27 | 56.03 | 56.50 | 0.25 | 0.44% | 54.72 | 56.53 | 57397 | 31914.68 | 3.72% |
| 2024-02-26 | 52.52 | 56.25 | 5.11 | 9.99% | 52.32 | 56.25 | 65914 | 36259.94 | 4.28% |
| 2024-02-23 | 50.70 | 51.14 | 0.37 | 0.73% | 49.78 | 51.19 | 14326 | 7226.29 | 0.93% |
| 2024-02-22 | 51.20 | 50.77 | -0.40 | -0.78% | 50.25 | 51.40 | 16657 | 8441.72 | 1.08% |
| 2024-02-21 | 50.05 | 51.17 | 0.61 | 1.21% | 49.88 | 52.50 | 20171 | 10408.71 | 1.31% |
| 2024-02-20 | 50.65 | 50.56 | -0.51 | -1.00% | 50.00 | 50.95 | 10936 | 5508.81 | 0.71% |
| 2024-02-19 | 51.75 | 51.07 | -0.70 | -1.35% | 50.52 | 51.95 | 13446 | 6879.30 | 0.87% |
| 2024-02-08 | 50.50 | 51.77 | 1.06 | 2.09% | 50.47 | 52.61 | 19117 | 9917.89 | 1.24% |
| 2024-02-07 | 50.25 | 50.71 | 0.33 | 0.66% | 49.80 | 51.74 | 18312 | 9321.91 | 1.19% |
| 2024-02-06 | 47.68 | 50.38 | 2.30 | 4.78% | 46.66 | 50.80 | 19428 | 9559.36 | 1.26% |
| 2024-02-05 | 46.18 | 48.08 | 0.98 | 2.08% | 44.21 | 49.00 | 17686 | 8233.87 | 1.15% |