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 | 55.22 | 53.32 | -2.19 | -3.95% | 53.13 | 55.55 | 68423 | 36907.86 | 5.47% |
| 2024-05-07 | 55.03 | 55.51 | 0.24 | 0.43% | 54.63 | 55.77 | 47498 | 26214.56 | 3.80% |
| 2024-05-06 | 55.55 | 55.27 | 0.56 | 1.02% | 54.20 | 56.49 | 68936 | 37912.89 | 5.51% |
| 2024-04-30 | 54.77 | 54.71 | -0.14 | -0.26% | 54.16 | 55.96 | 78296 | 42941.70 | 6.26% |
| 2024-04-29 | 51.53 | 54.85 | 5.93 | 12.12% | 51.02 | 54.95 | 125292 | 67191.88 | 10.02% |
| 2024-04-26 | 47.41 | 48.92 | 1.59 | 3.36% | 46.42 | 48.92 | 41659 | 20025.57 | 3.33% |
| 2024-04-25 | 46.15 | 47.33 | 1.18 | 2.56% | 45.96 | 47.80 | 38514 | 18174.19 | 3.08% |
| 2024-04-24 | 45.50 | 46.15 | 0.38 | 0.83% | 44.40 | 46.15 | 34531 | 15662.00 | 2.76% |
| 2024-04-23 | 46.76 | 45.77 | -0.98 | -2.10% | 44.81 | 47.73 | 48234 | 22127.92 | 3.86% |
| 2024-04-22 | 46.00 | 46.75 | -0.07 | -0.15% | 45.45 | 47.90 | 37780 | 17746.29 | 3.02% |
| 2024-04-19 | 52.20 | 46.82 | -5.90 | -11.19% | 46.71 | 52.20 | 103065 | 50113.64 | 8.24% |
| 2024-04-18 | 52.32 | 52.72 | -0.78 | -1.46% | 52.07 | 53.16 | 61938 | 32590.04 | 4.95% |
| 2024-04-17 | 51.49 | 53.50 | 2.61 | 5.13% | 51.00 | 53.50 | 73727 | 38923.06 | 5.89% |
| 2024-04-16 | 51.99 | 50.89 | -1.48 | -2.83% | 49.40 | 52.24 | 51661 | 26232.34 | 4.13% |
| 2024-04-15 | 50.50 | 52.37 | 1.67 | 3.29% | 50.50 | 52.90 | 65018 | 33783.18 | 5.20% |
| 2024-04-12 | 50.00 | 50.70 | 0.18 | 0.36% | 50.00 | 51.98 | 46624 | 23816.48 | 3.73% |
| 2024-04-11 | 50.03 | 50.52 | -0.46 | -0.90% | 50.00 | 52.00 | 43564 | 22131.74 | 3.48% |
| 2024-04-10 | 50.10 | 50.98 | 0.91 | 1.82% | 48.92 | 52.88 | 61524 | 31581.30 | 4.92% |
| 2024-04-09 | 70.15 | 70.90 | 1.30 | 1.87% | 69.19 | 71.12 | 27115 | 19083.66 | 3.15% |
| 2024-04-08 | 73.04 | 69.60 | -3.38 | -4.63% | 69.57 | 73.19 | 42969 | 30554.36 | 5.00% |
| 2024-04-03 | 72.75 | 72.98 | 0.22 | 0.30% | 71.13 | 73.20 | 30562 | 22102.55 | 3.55% |
| 2024-04-02 | 72.64 | 72.76 | 0.68 | 0.94% | 72.05 | 73.70 | 39197 | 28586.23 | 4.56% |
| 2024-04-01 | 70.80 | 72.08 | 1.48 | 2.10% | 70.10 | 72.76 | 34897 | 25074.57 | 4.06% |
| 2024-03-29 | 70.40 | 70.60 | 0.20 | 0.28% | 69.40 | 71.53 | 25383 | 17866.38 | 2.95% |
| 2024-03-28 | 69.95 | 70.40 | 0.75 | 1.08% | 69.70 | 70.96 | 29241 | 20575.02 | 3.40% |
| 2024-03-27 | 73.39 | 69.65 | -3.45 | -4.72% | 69.60 | 73.39 | 31838 | 22573.21 | 3.70% |
| 2024-03-26 | 74.30 | 73.10 | -1.59 | -2.13% | 72.00 | 75.40 | 39548 | 29060.03 | 4.60% |
| 2024-03-25 | 75.05 | 74.69 | -1.07 | -1.41% | 74.20 | 77.44 | 37477 | 28552.55 | 4.36% |
| 2024-03-22 | 75.97 | 75.76 | -0.18 | -0.24% | 75.50 | 77.16 | 31968 | 24347.97 | 3.72% |
| 2024-03-21 | 77.42 | 75.94 | -1.48 | -1.91% | 75.41 | 78.00 | 37235 | 28408.81 | 4.33% |
| 2024-03-20 | 76.98 | 77.42 | 0.47 | 0.61% | 76.34 | 78.11 | 34152 | 26365.76 | 3.97% |
| 2024-03-19 | 79.00 | 76.95 | -3.46 | -4.30% | 75.51 | 79.29 | 66268 | 50973.06 | 7.70% |
| 2024-03-18 | 81.00 | 80.41 | 0.05 | 0.06% | 78.61 | 81.30 | 41146 | 32744.85 | 4.78% |
| 2024-03-15 | 80.40 | 80.36 | 0.00 | 0.00% | 78.88 | 81.09 | 26901 | 21465.55 | 3.13% |
| 2024-03-14 | 81.99 | 80.36 | -1.29 | -1.58% | 79.10 | 82.44 | 33004 | 26654.66 | 3.84% |
| 2024-03-13 | 82.70 | 81.65 | -0.88 | -1.07% | 81.15 | 82.78 | 32025 | 26173.80 | 3.72% |
| 2024-03-12 | 82.80 | 82.53 | -0.69 | -0.83% | 81.20 | 83.30 | 44368 | 36431.83 | 5.16% |
| 2024-03-11 | 82.00 | 83.22 | 1.80 | 2.21% | 81.46 | 84.14 | 70851 | 58618.56 | 8.24% |
| 2024-03-08 | 77.46 | 81.42 | 4.63 | 6.03% | 77.46 | 82.58 | 76236 | 61518.52 | 8.86% |
| 2024-03-07 | 80.30 | 76.79 | -3.51 | -4.37% | 76.76 | 81.00 | 51178 | 40048.80 | 5.95% |
| 2024-03-06 | 78.00 | 80.30 | 1.33 | 1.68% | 77.80 | 82.51 | 47139 | 37858.61 | 5.48% |
| 2024-03-05 | 81.95 | 78.97 | -3.61 | -4.37% | 78.88 | 82.26 | 48565 | 38953.58 | 5.65% |
| 2024-03-04 | 78.74 | 82.58 | 4.48 | 5.74% | 78.65 | 82.65 | 65712 | 52904.32 | 7.64% |
| 2024-03-01 | 78.89 | 78.10 | -0.92 | -1.16% | 76.76 | 79.45 | 50802 | 39600.96 | 5.91% |
| 2024-02-29 | 78.73 | 79.02 | 2.02 | 2.62% | 77.00 | 80.00 | 54700 | 42937.54 | 6.36% |
| 2024-02-28 | 79.38 | 77.00 | -2.54 | -3.19% | 76.67 | 81.88 | 59678 | 47457.14 | 6.94% |
| 2024-02-27 | 77.50 | 79.54 | 1.39 | 1.78% | 77.18 | 79.60 | 39615 | 31206.96 | 4.61% |
| 2024-02-26 | 77.69 | 78.15 | -0.10 | -0.13% | 76.61 | 79.27 | 47297 | 36741.37 | 5.50% |
| 2024-02-23 | 78.00 | 78.25 | 0.60 | 0.77% | 76.80 | 81.78 | 63611 | 50239.18 | 7.39% |
| 2024-02-22 | 75.45 | 77.65 | 3.67 | 4.96% | 74.00 | 78.18 | 69259 | 53121.16 | 8.05% |
| 2024-02-21 | 70.03 | 73.98 | 2.98 | 4.20% | 69.51 | 75.05 | 58400 | 42986.67 | 6.79% |
| 2024-02-20 | 72.09 | 71.00 | -1.67 | -2.30% | 69.60 | 72.11 | 36258 | 25628.89 | 4.21% |
| 2024-02-19 | 71.50 | 72.67 | 0.87 | 1.21% | 70.50 | 73.00 | 43056 | 30977.36 | 5.01% |
| 2024-02-08 | 68.50 | 71.80 | 3.44 | 5.03% | 67.75 | 73.80 | 54266 | 38260.36 | 6.31% |
| 2024-02-07 | 68.18 | 68.36 | -0.63 | -0.91% | 67.18 | 70.55 | 48957 | 33770.85 | 5.69% |
| 2024-02-06 | 62.60 | 68.99 | 6.34 | 10.12% | 61.71 | 69.25 | 57447 | 37987.54 | 6.68% |
| 2024-02-05 | 63.61 | 62.65 | -2.85 | -4.35% | 60.29 | 65.55 | 51043 | 31975.78 | 5.93% |
| 2024-02-02 | 67.77 | 65.50 | -3.60 | -5.21% | 63.22 | 68.88 | 57761 | 38367.01 | 6.71% |
| 2024-02-01 | 66.00 | 69.10 | 1.50 | 2.22% | 65.65 | 71.45 | 66042 | 45944.48 | 7.68% |
| 2024-01-31 | 67.95 | 67.60 | 0.61 | 0.91% | 65.90 | 70.57 | 59631 | 40675.48 | 6.93% |
| 2024-01-30 | 65.00 | 66.99 | 1.11 | 1.68% | 64.15 | 69.20 | 49538 | 33157.75 | 5.76% |