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 | 55.43 | 55.64 | 0.17 | 0.31% | 55.43 | 56.46 | 17672 | 9875.15 | 1.09% |
| 2024-05-08 | 56.75 | 55.47 | -1.76 | -3.08% | 55.36 | 56.97 | 18689 | 10454.55 | 1.16% |
| 2024-05-07 | 57.00 | 57.23 | 0.36 | 0.63% | 56.41 | 57.96 | 24089 | 13791.78 | 1.49% |
| 2024-05-06 | 56.88 | 56.87 | 0.55 | 0.98% | 56.17 | 57.38 | 27094 | 15389.23 | 1.68% |
| 2024-04-30 | 56.14 | 56.32 | -0.16 | -0.28% | 55.82 | 57.15 | 21209 | 11960.33 | 1.31% |
| 2024-04-29 | 56.65 | 56.48 | 0.13 | 0.23% | 56.05 | 57.59 | 35397 | 20036.73 | 2.19% |
| 2024-04-26 | 54.79 | 56.35 | 2.55 | 4.74% | 53.86 | 57.38 | 53981 | 30377.06 | 3.34% |
| 2024-04-25 | 56.00 | 53.80 | -3.90 | -6.76% | 52.60 | 56.03 | 52083 | 28024.19 | 3.22% |
| 2024-04-24 | 55.59 | 57.70 | 2.15 | 3.87% | 55.59 | 57.80 | 31265 | 17739.46 | 1.93% |
| 2024-04-23 | 54.01 | 55.55 | 1.63 | 3.02% | 53.92 | 56.18 | 29218 | 16079.47 | 1.81% |
| 2024-04-22 | 51.59 | 53.92 | 1.49 | 2.84% | 51.10 | 54.39 | 25631 | 13643.75 | 1.59% |
| 2024-04-19 | 53.28 | 52.43 | -1.56 | -2.89% | 51.84 | 53.43 | 23665 | 12423.72 | 1.46% |
| 2024-04-18 | 53.13 | 53.99 | -0.26 | -0.48% | 51.00 | 54.66 | 32022 | 17036.21 | 1.98% |
| 2024-04-17 | 54.50 | 54.25 | 0.91 | 1.71% | 53.00 | 54.99 | 40514 | 21812.19 | 2.51% |
| 2024-04-16 | 56.40 | 53.34 | -3.41 | -6.01% | 53.21 | 56.60 | 35683 | 19436.63 | 2.21% |
| 2024-04-15 | 57.60 | 56.75 | -1.31 | -2.26% | 55.74 | 58.22 | 26676 | 15101.07 | 1.65% |
| 2024-04-12 | 57.63 | 58.06 | 1.29 | 2.27% | 57.13 | 59.29 | 34250 | 20002.84 | 2.12% |
| 2024-04-11 | 54.99 | 56.77 | 1.94 | 3.54% | 54.72 | 58.10 | 33437 | 18945.97 | 2.07% |
| 2024-04-10 | 57.00 | 54.83 | -2.25 | -3.94% | 54.30 | 57.00 | 29136 | 16083.81 | 1.80% |
| 2024-04-09 | 56.70 | 57.08 | 0.57 | 1.01% | 55.33 | 57.87 | 29559 | 16712.68 | 1.83% |
| 2024-04-08 | 56.16 | 56.51 | -0.29 | -0.51% | 55.80 | 57.77 | 25476 | 14532.08 | 1.58% |
| 2024-04-03 | 58.51 | 56.80 | -2.00 | -3.40% | 55.80 | 58.70 | 36569 | 20765.38 | 2.26% |
| 2024-04-02 | 60.00 | 58.80 | -1.70 | -2.81% | 58.30 | 60.50 | 34046 | 20212.54 | 2.11% |
| 2024-04-01 | 57.00 | 60.50 | 4.12 | 7.31% | 56.41 | 61.49 | 58951 | 35108.40 | 3.65% |
| 2024-03-29 | 56.31 | 56.38 | 0.04 | 0.07% | 55.38 | 56.95 | 24567 | 13779.55 | 1.52% |
| 2024-03-28 | 55.50 | 56.34 | 0.47 | 0.84% | 55.33 | 58.20 | 33439 | 19007.92 | 2.07% |
| 2024-03-27 | 57.55 | 55.87 | -2.34 | -4.02% | 55.50 | 58.01 | 38673 | 21804.34 | 2.39% |
| 2024-03-26 | 60.60 | 58.21 | -2.71 | -4.45% | 57.54 | 61.37 | 61155 | 36148.07 | 3.78% |
| 2024-03-25 | 61.18 | 60.92 | -0.58 | -0.94% | 59.81 | 63.89 | 73638 | 45663.11 | 4.56% |
| 2024-03-22 | 58.56 | 61.50 | 2.39 | 4.04% | 58.11 | 62.00 | 82091 | 49837.97 | 5.08% |
| 2024-03-21 | 57.95 | 59.11 | 1.00 | 1.72% | 57.20 | 59.50 | 52543 | 30763.70 | 3.25% |
| 2024-03-20 | 58.25 | 58.11 | -0.49 | -0.84% | 56.93 | 59.46 | 43272 | 25052.03 | 2.68% |
| 2024-03-19 | 57.49 | 58.60 | 0.53 | 0.91% | 56.61 | 61.09 | 60439 | 35367.55 | 3.74% |
| 2024-03-18 | 57.42 | 58.07 | 0.28 | 0.48% | 57.03 | 58.20 | 44397 | 25595.77 | 2.75% |
| 2024-03-15 | 55.93 | 57.79 | 1.30 | 2.30% | 55.61 | 57.94 | 41986 | 23824.71 | 2.60% |
| 2024-03-14 | 57.01 | 56.49 | -1.66 | -2.85% | 55.98 | 57.79 | 52800 | 29878.16 | 3.27% |
| 2024-03-13 | 59.50 | 58.15 | 0.00 | 0.00% | 57.50 | 60.00 | 72389 | 42653.62 | 4.48% |
| 2024-03-12 | 60.00 | 58.15 | -2.60 | -4.28% | 57.10 | 60.32 | 70010 | 40794.20 | 4.33% |
| 2024-03-11 | 59.30 | 60.75 | -0.20 | -0.33% | 58.50 | 60.85 | 49036 | 29330.80 | 3.03% |
| 2024-03-08 | 57.59 | 60.95 | 3.86 | 6.76% | 56.99 | 62.08 | 66516 | 39747.84 | 4.12% |
| 2024-03-07 | 58.17 | 57.09 | -1.06 | -1.82% | 56.71 | 60.00 | 46970 | 27377.31 | 2.91% |
| 2024-03-06 | 56.94 | 58.15 | 0.67 | 1.17% | 56.70 | 58.93 | 38924 | 22521.14 | 2.41% |
| 2024-03-05 | 58.05 | 57.48 | -1.82 | -3.07% | 56.88 | 59.50 | 45691 | 26504.10 | 2.83% |
| 2024-03-04 | 57.70 | 59.30 | 2.50 | 4.40% | 57.70 | 60.65 | 63015 | 37248.41 | 3.90% |
| 2024-03-01 | 53.99 | 56.80 | 2.52 | 4.64% | 53.82 | 57.74 | 54036 | 30365.44 | 3.34% |
| 2024-02-29 | 51.65 | 54.28 | 2.28 | 4.38% | 51.65 | 54.85 | 32429 | 17394.37 | 2.01% |
| 2024-02-28 | 55.70 | 52.00 | -4.39 | -7.79% | 52.00 | 56.21 | 52316 | 28447.49 | 3.24% |
| 2024-02-27 | 53.01 | 56.39 | 2.86 | 5.34% | 52.91 | 57.77 | 56279 | 31309.59 | 3.48% |
| 2024-02-26 | 52.28 | 53.53 | 0.17 | 0.32% | 52.20 | 54.29 | 39388 | 21047.28 | 2.44% |
| 2024-02-23 | 55.86 | 53.36 | -0.24 | -0.45% | 52.73 | 55.90 | 54378 | 29394.41 | 3.36% |
| 2024-02-22 | 52.18 | 53.60 | 2.88 | 5.68% | 51.69 | 53.90 | 49597 | 26246.46 | 3.07% |
| 2024-02-21 | 51.10 | 50.72 | -1.18 | -2.27% | 49.68 | 51.91 | 40383 | 20520.21 | 2.50% |
| 2024-02-20 | 52.01 | 51.90 | -1.21 | -2.28% | 51.26 | 52.50 | 31634 | 16413.02 | 1.96% |
| 2024-02-19 | 53.36 | 53.11 | 2.80 | 5.57% | 51.25 | 53.95 | 53399 | 28085.20 | 3.30% |
| 2024-02-08 | 48.96 | 50.31 | 2.11 | 4.38% | 48.57 | 52.23 | 42394 | 21543.63 | 2.62% |
| 2024-02-07 | 46.98 | 48.20 | 1.22 | 2.60% | 46.90 | 49.98 | 45170 | 21822.74 | 2.79% |
| 2024-02-06 | 41.00 | 46.98 | 5.13 | 12.26% | 40.40 | 47.57 | 42408 | 19161.49 | 2.62% |
| 2024-02-05 | 43.13 | 41.85 | -1.60 | -3.68% | 39.68 | 44.60 | 27467 | 11422.63 | 1.70% |
| 2024-02-02 | 44.88 | 43.45 | -1.35 | -3.01% | 42.28 | 45.46 | 23213 | 10153.38 | 1.44% |
| 2024-02-01 | 44.06 | 44.80 | 0.48 | 1.08% | 42.79 | 46.68 | 31209 | 14003.97 | 2.00% |
| 2024-01-31 | 45.60 | 44.32 | -1.30 | -2.85% | 44.20 | 46.28 | 23484 | 10614.57 | 1.50% |
| 2024-01-30 | 46.50 | 45.62 | -1.28 | -2.73% | 45.50 | 47.60 | 19563 | 9109.00 | 1.25% |