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 | 62.73 | 65.76 | 3.06 | 4.88% | 62.58 | 65.90 | 29816 | 19348.28 | 2.52% |
| 2024-05-08 | 64.11 | 62.70 | -1.39 | -2.17% | 62.04 | 64.90 | 31692 | 19959.80 | 2.68% |
| 2024-05-07 | 66.00 | 66.06 | -0.01 | -0.02% | 65.20 | 66.73 | 22370 | 14746.40 | 1.89% |
| 2024-05-06 | 63.75 | 66.07 | 3.25 | 5.17% | 63.65 | 66.19 | 32946 | 21490.01 | 2.78% |
| 2024-04-30 | 63.30 | 62.82 | -0.18 | -0.29% | 62.25 | 63.69 | 20944 | 13196.00 | 1.77% |
| 2024-04-29 | 61.00 | 63.00 | 2.20 | 3.62% | 60.95 | 63.53 | 23848 | 14981.04 | 2.01% |
| 2024-04-26 | 59.41 | 60.80 | 1.20 | 2.01% | 59.26 | 60.99 | 20529 | 12381.85 | 1.73% |
| 2024-04-25 | 59.38 | 59.60 | -0.08 | -0.13% | 59.30 | 61.42 | 22925 | 13819.29 | 1.94% |
| 2024-04-24 | 58.80 | 59.68 | 2.69 | 4.72% | 58.63 | 60.19 | 32335 | 19160.15 | 2.73% |
| 2024-04-23 | 57.57 | 56.99 | -1.01 | -1.74% | 55.90 | 57.99 | 20590 | 11698.14 | 1.74% |
| 2024-04-22 | 55.70 | 58.00 | 2.25 | 4.04% | 55.33 | 58.09 | 20443 | 11665.61 | 1.73% |
| 2024-04-19 | 55.53 | 55.75 | -0.27 | -0.48% | 54.90 | 56.08 | 11793 | 6539.02 | 1.00% |
| 2024-04-18 | 56.00 | 56.02 | -0.12 | -0.21% | 55.15 | 57.29 | 16372 | 9214.21 | 1.38% |
| 2024-04-17 | 55.68 | 56.14 | 1.10 | 2.00% | 55.68 | 56.94 | 16806 | 9451.07 | 1.42% |
| 2024-04-16 | 56.14 | 55.04 | -1.06 | -1.89% | 54.89 | 56.75 | 16139 | 8990.05 | 1.36% |
| 2024-04-15 | 56.56 | 56.10 | -0.62 | -1.09% | 55.28 | 57.86 | 18168 | 10246.30 | 1.53% |
| 2024-04-12 | 57.40 | 56.72 | -0.69 | -1.20% | 56.63 | 57.95 | 9379 | 5358.40 | 0.79% |
| 2024-04-11 | 57.66 | 57.41 | -0.64 | -1.10% | 57.21 | 58.40 | 14261 | 8232.21 | 1.20% |
| 2024-04-10 | 59.39 | 58.05 | -1.25 | -2.11% | 57.80 | 59.48 | 10354 | 6044.74 | 0.87% |
| 2024-04-09 | 57.65 | 59.30 | 1.72 | 2.99% | 57.03 | 59.80 | 18797 | 11005.63 | 1.59% |
| 2024-04-08 | 58.89 | 57.58 | -1.75 | -2.95% | 57.53 | 59.55 | 16855 | 9831.56 | 1.42% |
| 2024-04-03 | 60.04 | 59.33 | -1.02 | -1.69% | 58.80 | 60.67 | 16796 | 10003.75 | 1.42% |
| 2024-04-02 | 62.02 | 60.35 | -2.03 | -3.25% | 59.70 | 62.27 | 28767 | 17468.58 | 2.43% |
| 2024-04-01 | 58.42 | 62.38 | 6.86 | 12.36% | 58.42 | 62.42 | 42729 | 25925.61 | 3.61% |
| 2024-03-29 | 53.93 | 55.52 | 1.53 | 2.83% | 53.81 | 55.59 | 20111 | 10959.59 | 1.71% |
| 2024-03-28 | 55.41 | 53.99 | -1.17 | -2.12% | 53.50 | 55.54 | 30562 | 16675.95 | 2.59% |
| 2024-03-27 | 56.51 | 55.16 | -1.54 | -2.72% | 55.14 | 57.49 | 15377 | 8680.96 | 1.30% |
| 2024-03-26 | 58.08 | 56.70 | -1.35 | -2.33% | 55.75 | 58.32 | 23485 | 13320.90 | 1.99% |
| 2024-03-25 | 59.30 | 58.05 | -1.71 | -2.86% | 58.03 | 59.79 | 12255 | 7217.02 | 1.04% |
| 2024-03-22 | 60.90 | 59.76 | -1.44 | -2.35% | 58.81 | 61.21 | 21544 | 12858.66 | 1.83% |
| 2024-03-21 | 62.29 | 61.20 | -1.16 | -1.86% | 60.97 | 62.65 | 16288 | 10018.44 | 1.38% |
| 2024-03-20 | 63.48 | 62.36 | -0.69 | -1.09% | 61.91 | 63.48 | 17622 | 11012.66 | 1.49% |
| 2024-03-19 | 61.82 | 63.05 | 0.76 | 1.22% | 61.00 | 64.38 | 41204 | 25807.57 | 3.49% |
| 2024-03-18 | 62.98 | 62.29 | -4.37 | -6.56% | 59.12 | 62.98 | 78628 | 47993.42 | 6.67% |
| 2024-03-15 | 66.45 | 66.66 | 0.76 | 1.15% | 65.70 | 67.47 | 13902 | 9249.56 | 1.18% |
| 2024-03-14 | 66.41 | 65.90 | 0.47 | 0.72% | 65.35 | 67.83 | 15124 | 10056.47 | 1.28% |
| 2024-03-13 | 65.96 | 65.43 | -0.63 | -0.95% | 65.03 | 66.37 | 9994 | 6539.59 | 0.85% |
| 2024-03-12 | 65.94 | 66.06 | 0.50 | 0.76% | 65.20 | 66.82 | 12927 | 8541.09 | 1.10% |
| 2024-03-11 | 61.55 | 65.56 | 4.27 | 6.97% | 61.43 | 65.83 | 25599 | 16435.53 | 2.17% |
| 2024-03-08 | 60.77 | 61.29 | 0.51 | 0.84% | 60.36 | 62.38 | 8917 | 5447.84 | 0.76% |
| 2024-03-07 | 62.75 | 60.78 | -1.97 | -3.14% | 60.66 | 63.09 | 11733 | 7230.49 | 0.99% |
| 2024-03-06 | 62.90 | 62.75 | -0.76 | -1.20% | 61.68 | 63.58 | 10579 | 6622.76 | 0.90% |
| 2024-03-05 | 63.62 | 63.51 | -0.69 | -1.07% | 62.40 | 63.90 | 11193 | 7066.70 | 0.95% |
| 2024-03-04 | 62.80 | 64.20 | 1.23 | 1.95% | 62.60 | 64.75 | 15581 | 9911.86 | 1.32% |
| 2024-03-01 | 63.12 | 62.97 | -0.03 | -0.05% | 62.17 | 63.60 | 12019 | 7554.11 | 1.02% |
| 2024-02-29 | 61.24 | 63.00 | 1.50 | 2.44% | 61.13 | 63.13 | 15242 | 9526.70 | 1.29% |
| 2024-02-28 | 65.27 | 61.50 | -3.79 | -5.80% | 61.50 | 66.88 | 26293 | 16841.56 | 2.23% |
| 2024-02-27 | 63.75 | 65.29 | 1.38 | 2.16% | 63.51 | 65.60 | 13486 | 8754.35 | 1.14% |
| 2024-02-26 | 63.81 | 63.91 | 0.11 | 0.17% | 62.40 | 64.80 | 13036 | 8300.63 | 1.11% |
| 2024-02-23 | 63.21 | 63.80 | 0.60 | 0.95% | 62.14 | 64.16 | 13211 | 8336.08 | 1.12% |
| 2024-02-22 | 62.60 | 63.20 | 0.39 | 0.62% | 62.21 | 63.60 | 12106 | 7612.80 | 1.03% |
| 2024-02-21 | 63.25 | 62.81 | -1.13 | -1.77% | 62.68 | 64.85 | 19441 | 12418.71 | 1.65% |
| 2024-02-20 | 60.49 | 63.94 | 3.28 | 5.41% | 59.60 | 64.39 | 23527 | 14641.74 | 1.99% |
| 2024-02-19 | 60.92 | 60.66 | 0.18 | 0.30% | 59.11 | 61.30 | 17886 | 10701.59 | 1.52% |
| 2024-02-08 | 58.92 | 60.48 | 1.41 | 2.39% | 58.80 | 62.00 | 22309 | 13574.34 | 1.89% |
| 2024-02-07 | 55.80 | 59.07 | 3.29 | 5.90% | 55.51 | 60.39 | 30571 | 18013.55 | 2.59% |
| 2024-02-06 | 49.50 | 55.78 | 5.48 | 10.89% | 47.80 | 56.69 | 29548 | 15604.37 | 2.51% |
| 2024-02-05 | 52.00 | 50.30 | -2.12 | -4.04% | 44.78 | 52.04 | 33648 | 16458.69 | 2.85% |
| 2024-02-02 | 55.50 | 52.42 | -3.03 | -5.46% | 51.00 | 55.90 | 21953 | 11710.67 | 1.86% |
| 2024-02-01 | 55.50 | 55.45 | -0.66 | -1.18% | 54.20 | 57.21 | 15386 | 8549.17 | 1.30% |
| 2024-01-31 | 57.39 | 56.11 | -1.42 | -2.47% | 55.00 | 58.39 | 20604 | 11668.25 | 1.75% |