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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 55.91 | 54.52 | -2.16 | -3.81% | 54.51 | 56.00 | 53680 | 29509.33 | 1.94% |
| 2024-05-07 | 55.76 | 56.68 | 1.08 | 1.94% | 55.73 | 57.76 | 68694 | 39109.68 | 2.49% |
| 2024-05-06 | 56.49 | 55.60 | 0.86 | 1.57% | 55.35 | 56.70 | 54312 | 30420.87 | 1.97% |
| 2024-04-30 | 56.87 | 54.74 | -1.80 | -3.18% | 54.26 | 57.20 | 65809 | 36395.87 | 2.38% |
| 2024-04-29 | 54.40 | 56.54 | 2.29 | 4.22% | 54.40 | 57.38 | 80724 | 45339.82 | 2.92% |
| 2024-04-26 | 53.53 | 54.25 | -0.84 | -1.52% | 52.18 | 54.93 | 87443 | 47127.43 | 3.17% |
| 2024-04-25 | 55.52 | 55.09 | -0.91 | -1.63% | 54.82 | 55.97 | 33846 | 18741.88 | 1.23% |
| 2024-04-24 | 54.34 | 56.00 | 1.62 | 2.98% | 54.16 | 56.08 | 45814 | 25335.14 | 1.66% |
| 2024-04-23 | 54.18 | 54.38 | -0.02 | -0.04% | 54.18 | 55.52 | 35846 | 19644.98 | 1.30% |
| 2024-04-22 | 52.50 | 54.40 | 0.98 | 1.83% | 52.01 | 54.68 | 45046 | 24153.74 | 1.63% |
| 2024-04-19 | 54.27 | 53.42 | -1.28 | -2.34% | 53.23 | 54.69 | 44018 | 23668.88 | 1.59% |
| 2024-04-18 | 55.50 | 54.70 | -1.01 | -1.81% | 54.09 | 56.17 | 51152 | 28179.48 | 1.85% |
| 2024-04-17 | 54.28 | 55.71 | 2.12 | 3.96% | 54.28 | 56.29 | 55813 | 30958.35 | 2.02% |
| 2024-04-16 | 55.45 | 53.59 | -2.34 | -4.18% | 53.53 | 56.06 | 66231 | 36033.76 | 2.40% |
| 2024-04-15 | 57.52 | 55.93 | -1.69 | -2.93% | 54.88 | 58.20 | 71099 | 39969.07 | 2.57% |
| 2024-04-12 | 57.99 | 57.62 | -0.33 | -0.57% | 57.62 | 59.38 | 49229 | 28797.33 | 1.78% |
| 2024-04-11 | 56.80 | 57.95 | 0.78 | 1.36% | 56.50 | 58.60 | 54430 | 31532.07 | 1.97% |
| 2024-04-10 | 58.88 | 57.17 | -2.03 | -3.43% | 56.99 | 60.55 | 67591 | 39662.98 | 2.45% |
| 2024-04-09 | 58.00 | 59.20 | 1.94 | 3.39% | 57.36 | 59.70 | 67245 | 39418.91 | 2.43% |
| 2024-04-08 | 57.70 | 57.26 | -0.71 | -1.22% | 56.24 | 58.00 | 59945 | 34359.49 | 2.17% |
| 2024-04-03 | 60.10 | 57.97 | -2.29 | -3.80% | 57.97 | 60.21 | 74980 | 43957.38 | 2.71% |
| 2024-04-02 | 63.20 | 60.26 | -2.97 | -4.70% | 59.88 | 63.20 | 96752 | 58932.46 | 3.50% |
| 2024-04-01 | 62.29 | 63.23 | 1.23 | 1.98% | 62.20 | 63.46 | 70543 | 44359.87 | 2.55% |
| 2024-03-29 | 62.17 | 62.00 | -1.07 | -1.70% | 60.88 | 62.70 | 68587 | 42317.23 | 2.48% |
| 2024-03-28 | 61.25 | 63.07 | 1.85 | 3.02% | 61.25 | 64.11 | 102309 | 64287.86 | 3.70% |
| 2024-03-27 | 65.60 | 61.22 | -4.68 | -7.10% | 61.11 | 65.92 | 126148 | 79911.14 | 4.57% |
| 2024-03-26 | 68.90 | 65.90 | -4.40 | -6.26% | 65.00 | 70.41 | 182849 | 122298.51 | 6.62% |
| 2024-03-25 | 78.99 | 70.30 | -8.50 | -10.79% | 70.00 | 79.00 | 185954 | 136255.11 | 6.73% |
| 2024-03-22 | 76.91 | 78.80 | 2.30 | 3.01% | 75.08 | 82.00 | 200925 | 158144.03 | 7.27% |
| 2024-03-21 | 83.00 | 76.50 | -1.98 | -2.52% | 76.50 | 85.29 | 258744 | 210647.77 | 9.37% |
| 2024-03-20 | 75.00 | 78.48 | 6.06 | 8.37% | 72.80 | 78.88 | 201345 | 153492.73 | 7.29% |
| 2024-03-19 | 68.20 | 72.42 | 4.20 | 6.16% | 67.70 | 74.50 | 154701 | 110093.91 | 5.60% |
| 2024-03-18 | 68.50 | 68.22 | -0.13 | -0.19% | 65.93 | 68.61 | 90475 | 60915.12 | 3.28% |
| 2024-03-15 | 68.10 | 68.35 | -0.46 | -0.67% | 66.70 | 69.42 | 88646 | 59997.09 | 3.21% |
| 2024-03-14 | 68.50 | 68.81 | -1.17 | -1.67% | 65.78 | 69.00 | 149145 | 100133.88 | 5.40% |
| 2024-03-13 | 63.40 | 69.98 | 6.83 | 10.82% | 63.40 | 74.78 | 151936 | 103953.23 | 5.50% |
| 2024-03-12 | 63.18 | 63.15 | -0.03 | -0.05% | 62.21 | 64.13 | 43700 | 27484.58 | 1.58% |
| 2024-03-11 | 59.40 | 63.18 | 3.48 | 5.83% | 58.20 | 63.19 | 53579 | 32614.49 | 1.94% |
| 2024-03-08 | 60.09 | 59.70 | -0.14 | -0.23% | 58.69 | 60.88 | 38776 | 23050.17 | 1.40% |
| 2024-03-07 | 62.26 | 59.84 | -1.95 | -3.16% | 59.83 | 62.37 | 35405 | 21559.34 | 1.28% |
| 2024-03-06 | 62.80 | 61.79 | -1.19 | -1.89% | 61.70 | 63.58 | 37413 | 23335.64 | 1.35% |
| 2024-03-05 | 63.61 | 62.98 | -1.21 | -1.89% | 62.17 | 64.18 | 34368 | 21768.33 | 1.24% |
| 2024-03-04 | 65.55 | 64.19 | -1.26 | -1.93% | 63.56 | 66.35 | 39028 | 25130.22 | 1.41% |
| 2024-03-01 | 63.41 | 65.45 | 2.05 | 3.23% | 63.00 | 65.59 | 43963 | 28459.34 | 1.59% |
| 2024-02-29 | 59.89 | 63.40 | 2.62 | 4.31% | 59.76 | 63.68 | 44148 | 27617.33 | 1.60% |
| 2024-02-28 | 64.71 | 60.78 | -3.25 | -5.08% | 60.31 | 66.95 | 65768 | 42198.75 | 2.38% |
| 2024-02-27 | 61.23 | 64.03 | 2.80 | 4.57% | 60.67 | 64.03 | 41300 | 25814.89 | 1.49% |
| 2024-02-26 | 60.99 | 61.23 | -0.48 | -0.78% | 60.66 | 61.90 | 29743 | 18204.54 | 1.08% |
| 2024-02-23 | 62.50 | 61.71 | 0.33 | 0.54% | 60.63 | 62.50 | 25893 | 15861.14 | 0.94% |
| 2024-02-22 | 60.20 | 61.38 | 1.38 | 2.30% | 60.20 | 62.26 | 27848 | 17050.35 | 1.01% |
| 2024-02-21 | 59.00 | 60.00 | 0.29 | 0.49% | 58.62 | 61.65 | 28492 | 17159.51 | 1.03% |
| 2024-02-20 | 59.30 | 59.71 | 0.17 | 0.29% | 58.02 | 60.16 | 32016 | 18891.03 | 1.16% |
| 2024-02-19 | 59.20 | 59.54 | 1.31 | 2.25% | 57.73 | 59.70 | 47322 | 27891.80 | 1.71% |
| 2024-02-08 | 56.02 | 58.23 | 2.58 | 4.64% | 55.09 | 58.25 | 56451 | 32128.49 | 2.04% |
| 2024-02-07 | 54.05 | 55.65 | 1.55 | 2.87% | 53.50 | 57.06 | 62751 | 35016.39 | 2.27% |
| 2024-02-06 | 51.59 | 54.10 | 2.20 | 4.24% | 51.08 | 54.58 | 51268 | 27319.36 | 1.86% |
| 2024-02-05 | 53.11 | 51.90 | -1.09 | -2.06% | 48.61 | 54.19 | 57159 | 29442.55 | 2.07% |
| 2024-02-02 | 54.67 | 52.99 | -1.67 | -3.06% | 51.18 | 55.60 | 40763 | 21777.57 | 1.48% |
| 2024-02-01 | 54.27 | 54.66 | 0.05 | 0.09% | 53.70 | 56.26 | 42661 | 23445.47 | 1.54% |
| 2024-01-31 | 57.00 | 54.61 | -3.59 | -6.17% | 54.58 | 57.99 | 44630 | 24911.09 | 1.62% |
| 2024-01-30 | 59.78 | 58.20 | -1.90 | -3.16% | 58.08 | 61.98 | 30571 | 18222.59 | 1.11% |