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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 59.70 | 59.75 | -0.11 | -0.18% | 59.28 | 61.12 | 100617 | 60356.53 | 1.74% |
| 2024-05-08 | 61.35 | 59.86 | -1.84 | -2.98% | 59.72 | 61.68 | 112051 | 67823.77 | 1.94% |
| 2024-05-07 | 61.55 | 61.70 | -0.05 | -0.08% | 60.50 | 62.08 | 92794 | 57091.07 | 1.61% |
| 2024-05-06 | 59.80 | 61.75 | 2.64 | 4.47% | 59.15 | 62.29 | 191113 | 117078.14 | 3.31% |
| 2024-04-30 | 59.00 | 59.11 | -0.56 | -0.94% | 58.40 | 60.21 | 109401 | 65010.64 | 1.89% |
| 2024-04-29 | 57.06 | 59.67 | 1.97 | 3.41% | 57.06 | 60.35 | 238058 | 140748.78 | 4.12% |
| 2024-04-26 | 51.00 | 57.70 | 4.69 | 8.85% | 50.46 | 58.15 | 304510 | 170529.88 | 5.27% |
| 2024-04-25 | 51.66 | 53.01 | 0.41 | 0.78% | 51.66 | 54.15 | 137888 | 72861.24 | 2.39% |
| 2024-04-24 | 52.45 | 52.60 | -0.49 | -0.92% | 51.36 | 53.20 | 163321 | 85408.16 | 2.83% |
| 2024-04-23 | 49.81 | 53.09 | 3.36 | 6.76% | 48.56 | 54.10 | 208432 | 107387.24 | 3.61% |
| 2024-04-22 | 49.49 | 49.73 | 0.09 | 0.18% | 48.53 | 50.30 | 116182 | 57574.95 | 2.01% |
| 2024-04-19 | 51.00 | 49.64 | -2.09 | -4.04% | 49.19 | 51.22 | 158671 | 78987.48 | 2.75% |
| 2024-04-18 | 51.87 | 51.73 | -1.03 | -1.95% | 51.59 | 53.90 | 137375 | 72154.39 | 2.38% |
| 2024-04-17 | 52.88 | 52.76 | -0.34 | -0.64% | 51.64 | 54.44 | 203858 | 107674.66 | 3.53% |
| 2024-04-16 | 56.35 | 53.10 | -3.25 | -5.77% | 52.95 | 57.80 | 187250 | 102493.29 | 3.24% |
| 2024-04-15 | 55.69 | 56.35 | 0.67 | 1.20% | 55.50 | 58.86 | 199961 | 114504.83 | 3.46% |
| 2024-04-12 | 56.50 | 55.68 | -0.52 | -0.93% | 55.17 | 57.88 | 99259 | 55801.63 | 1.72% |
| 2024-04-11 | 57.10 | 56.20 | -1.42 | -2.46% | 55.52 | 57.20 | 138419 | 77913.71 | 2.40% |
| 2024-04-10 | 56.46 | 57.62 | 0.70 | 1.23% | 55.33 | 58.31 | 211452 | 120854.04 | 3.66% |
| 2024-04-09 | 52.54 | 56.92 | 4.33 | 8.23% | 51.84 | 57.25 | 263806 | 144676.31 | 4.57% |
| 2024-04-08 | 50.00 | 52.59 | 2.35 | 4.68% | 49.67 | 52.92 | 196499 | 102125.16 | 3.40% |
| 2024-04-03 | 51.80 | 50.24 | -1.80 | -3.46% | 50.20 | 52.44 | 132181 | 67644.80 | 2.29% |
| 2024-04-02 | 52.94 | 52.04 | -1.06 | -2.00% | 51.88 | 53.08 | 105066 | 55043.45 | 1.82% |
| 2024-04-01 | 53.20 | 53.10 | -0.05 | -0.09% | 51.80 | 53.64 | 158999 | 83986.99 | 2.75% |
| 2024-03-29 | 51.79 | 53.15 | 0.90 | 1.72% | 51.40 | 54.48 | 232822 | 124220.98 | 4.03% |
| 2024-03-28 | 50.18 | 52.25 | 1.34 | 2.63% | 49.76 | 53.33 | 276007 | 143174.97 | 4.86% |
| 2024-03-27 | 49.85 | 50.91 | 0.81 | 1.62% | 49.23 | 52.77 | 261564 | 133554.97 | 4.61% |
| 2024-03-26 | 49.21 | 50.10 | 0.20 | 0.40% | 48.70 | 50.86 | 196113 | 97809.77 | 3.46% |
| 2024-03-25 | 48.86 | 49.90 | 1.98 | 4.13% | 48.55 | 51.99 | 294716 | 149051.30 | 5.19% |
| 2024-03-22 | 50.02 | 47.92 | -2.37 | -4.71% | 47.85 | 50.20 | 193501 | 93937.79 | 3.41% |
| 2024-03-21 | 51.17 | 50.29 | -0.89 | -1.74% | 49.69 | 51.37 | 192041 | 96702.75 | 3.38% |
| 2024-03-20 | 51.82 | 51.18 | -1.12 | -2.14% | 50.94 | 52.94 | 255578 | 132092.50 | 4.50% |
| 2024-03-19 | 52.00 | 52.30 | -0.68 | -1.28% | 51.67 | 53.48 | 274788 | 144517.34 | 4.84% |
| 2024-03-18 | 52.99 | 52.98 | 0.88 | 1.69% | 50.00 | 53.49 | 421367 | 218516.08 | 7.43% |
| 2024-03-15 | 53.00 | 52.10 | -0.16 | -0.31% | 51.31 | 55.39 | 592291 | 315270.44 | 10.44% |
| 2024-03-14 | 48.97 | 52.26 | 8.71 | 20.00% | 48.97 | 52.26 | 747737 | 385812.19 | 13.18% |
| 2024-03-13 | 44.35 | 43.55 | -0.78 | -1.76% | 42.92 | 44.35 | 150794 | 65553.86 | 2.66% |
| 2024-03-12 | 43.20 | 44.33 | 1.29 | 3.00% | 43.18 | 44.76 | 204959 | 90503.77 | 3.61% |
| 2024-03-11 | 41.84 | 43.04 | 1.63 | 3.94% | 41.25 | 43.26 | 161558 | 68122.96 | 2.85% |
| 2024-03-08 | 41.28 | 41.41 | 0.23 | 0.56% | 40.83 | 42.37 | 127548 | 52889.60 | 2.25% |
| 2024-03-07 | 41.80 | 41.18 | -3.08 | -6.96% | 41.17 | 43.10 | 233982 | 98329.85 | 4.12% |
| 2024-03-06 | 44.46 | 44.26 | -0.36 | -0.81% | 43.55 | 45.07 | 144081 | 63688.36 | 2.54% |
| 2024-03-05 | 46.06 | 44.62 | -2.14 | -4.58% | 44.40 | 46.10 | 202389 | 91174.55 | 3.57% |
| 2024-03-04 | 45.17 | 46.76 | 1.56 | 3.45% | 45.05 | 48.51 | 253919 | 118528.59 | 4.48% |
| 2024-03-01 | 44.95 | 45.20 | 0.15 | 0.33% | 44.44 | 45.54 | 118084 | 53115.93 | 2.08% |
| 2024-02-29 | 43.29 | 45.05 | 1.45 | 3.33% | 43.00 | 45.10 | 172339 | 76124.94 | 3.04% |
| 2024-02-28 | 45.03 | 43.60 | -1.20 | -2.68% | 43.55 | 46.85 | 219772 | 99771.55 | 3.87% |
| 2024-02-27 | 43.99 | 44.80 | 0.50 | 1.13% | 43.41 | 44.80 | 150927 | 66392.12 | 2.66% |
| 2024-02-26 | 43.85 | 44.30 | 0.46 | 1.05% | 43.45 | 45.08 | 163429 | 72456.15 | 2.88% |
| 2024-02-23 | 43.82 | 43.84 | -0.21 | -0.48% | 43.11 | 44.22 | 144236 | 62816.91 | 2.54% |
| 2024-02-22 | 43.77 | 44.05 | 0.03 | 0.07% | 43.51 | 44.22 | 114788 | 50362.90 | 2.02% |
| 2024-02-21 | 42.66 | 44.02 | 0.77 | 1.78% | 42.40 | 45.09 | 168284 | 73953.88 | 2.97% |
| 2024-02-20 | 42.40 | 43.25 | 0.71 | 1.67% | 42.20 | 43.89 | 133875 | 57810.24 | 2.36% |
| 2024-02-19 | 42.00 | 42.54 | -0.26 | -0.61% | 41.60 | 42.69 | 145136 | 61297.77 | 2.56% |
| 2024-02-08 | 42.23 | 42.80 | 0.30 | 0.71% | 40.81 | 43.15 | 207400 | 87553.02 | 3.66% |
| 2024-02-07 | 42.80 | 42.50 | 1.74 | 4.27% | 41.88 | 44.08 | 263694 | 113180.62 | 4.65% |
| 2024-02-06 | 37.24 | 40.76 | 2.91 | 7.69% | 37.24 | 40.95 | 179344 | 70554.07 | 3.16% |
| 2024-02-05 | 38.82 | 37.85 | -0.68 | -1.76% | 36.12 | 39.20 | 190616 | 72249.95 | 3.36% |
| 2024-02-02 | 41.20 | 38.53 | -2.48 | -6.05% | 37.50 | 41.43 | 210584 | 82243.88 | 3.71% |
| 2024-02-01 | 40.65 | 41.01 | 0.41 | 1.01% | 40.51 | 42.20 | 130877 | 53968.34 | 2.31% |
| 2024-01-31 | 42.63 | 40.60 | -2.52 | -5.84% | 40.60 | 43.13 | 150599 | 62363.59 | 2.65% |