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 | 62.80 | 61.18 | -1.77 | -2.81% | 60.39 | 63.00 | 65053 | 39930.52 | 2.67% |
| 2024-05-08 | 62.40 | 62.95 | 0.46 | 0.74% | 60.65 | 63.00 | 63703 | 39423.85 | 2.61% |
| 2024-05-07 | 62.76 | 62.49 | -0.16 | -0.26% | 62.32 | 63.87 | 60022 | 37807.41 | 2.46% |
| 2024-05-06 | 63.57 | 62.65 | -0.15 | -0.24% | 60.96 | 63.62 | 88398 | 54905.73 | 3.63% |
| 2024-04-30 | 62.82 | 62.80 | 0.02 | 0.03% | 61.73 | 63.75 | 95588 | 60017.42 | 3.92% |
| 2024-04-29 | 63.77 | 62.78 | 2.81 | 4.69% | 61.01 | 65.00 | 146049 | 91405.83 | 5.99% |
| 2024-04-26 | 57.15 | 59.97 | 3.22 | 5.67% | 57.15 | 60.98 | 111025 | 65817.24 | 4.55% |
| 2024-04-25 | 56.28 | 56.75 | 0.14 | 0.25% | 56.07 | 58.77 | 81419 | 46643.39 | 3.34% |
| 2024-04-24 | 53.68 | 56.61 | 3.25 | 6.09% | 53.68 | 57.18 | 86540 | 48310.05 | 3.55% |
| 2024-04-23 | 53.51 | 53.36 | 0.44 | 0.83% | 52.05 | 53.97 | 43707 | 23212.16 | 1.79% |
| 2024-04-22 | 50.95 | 52.92 | -0.69 | -1.29% | 48.50 | 53.10 | 75509 | 38872.09 | 3.10% |
| 2024-04-19 | 54.96 | 53.61 | -1.89 | -3.41% | 52.51 | 55.43 | 71545 | 38445.20 | 2.93% |
| 2024-04-18 | 55.03 | 55.50 | 0.24 | 0.43% | 53.25 | 56.97 | 86625 | 48045.34 | 3.55% |
| 2024-04-17 | 52.50 | 55.26 | 3.81 | 7.41% | 52.50 | 55.30 | 109862 | 59875.74 | 4.51% |
| 2024-04-16 | 54.34 | 51.45 | -3.70 | -6.71% | 50.92 | 54.44 | 87309 | 45551.44 | 3.58% |
| 2024-04-15 | 55.49 | 55.15 | -0.43 | -0.77% | 53.60 | 56.20 | 80789 | 44169.12 | 3.31% |
| 2024-04-12 | 53.80 | 55.58 | 2.31 | 4.34% | 53.80 | 57.11 | 90321 | 50181.50 | 3.70% |
| 2024-04-11 | 54.31 | 53.27 | -1.30 | -2.38% | 52.78 | 55.64 | 76007 | 41174.26 | 3.12% |
| 2024-04-10 | 56.01 | 54.57 | -2.08 | -3.67% | 52.86 | 56.68 | 107595 | 58443.20 | 4.41% |
| 2024-04-09 | 57.73 | 56.65 | -0.86 | -1.50% | 55.51 | 58.91 | 69091 | 39054.39 | 2.83% |
| 2024-04-08 | 57.80 | 57.51 | -0.83 | -1.42% | 57.01 | 59.11 | 63306 | 36813.28 | 2.60% |
| 2024-04-03 | 58.64 | 58.34 | -0.93 | -1.57% | 57.30 | 60.38 | 90534 | 53234.29 | 3.71% |
| 2024-04-02 | 61.90 | 59.27 | -1.87 | -3.06% | 57.90 | 62.58 | 121280 | 72921.08 | 4.97% |
| 2024-04-01 | 61.30 | 61.14 | -0.16 | -0.26% | 59.85 | 62.30 | 77040 | 47061.12 | 3.16% |
| 2024-03-29 | 59.50 | 61.30 | 1.35 | 2.25% | 59.00 | 63.12 | 99434 | 60822.79 | 4.08% |
| 2024-03-28 | 58.96 | 59.95 | 2.65 | 4.62% | 58.54 | 61.56 | 110885 | 66780.59 | 4.55% |
| 2024-03-27 | 59.25 | 57.30 | -2.20 | -3.70% | 57.14 | 60.50 | 85979 | 50036.88 | 3.53% |
| 2024-03-26 | 60.78 | 59.50 | -1.00 | -1.65% | 58.50 | 62.24 | 102793 | 62211.08 | 4.22% |
| 2024-03-25 | 63.56 | 60.50 | -2.43 | -3.86% | 60.24 | 63.88 | 91459 | 56746.67 | 3.75% |
| 2024-03-22 | 63.75 | 62.93 | -0.68 | -1.07% | 61.35 | 65.39 | 123177 | 77689.86 | 5.05% |
| 2024-03-21 | 63.60 | 63.61 | 0.95 | 1.52% | 63.15 | 67.31 | 114471 | 74419.20 | 4.70% |
| 2024-03-20 | 62.99 | 62.66 | -0.10 | -0.16% | 60.77 | 63.58 | 103897 | 64314.16 | 4.26% |
| 2024-03-19 | 64.00 | 62.76 | -1.99 | -3.07% | 62.02 | 65.44 | 97594 | 61812.70 | 4.00% |
| 2024-03-18 | 61.21 | 64.75 | 4.24 | 7.01% | 61.10 | 65.99 | 139315 | 88596.02 | 5.71% |
| 2024-03-15 | 58.70 | 60.51 | 1.11 | 1.87% | 57.33 | 61.20 | 102559 | 61037.57 | 4.21% |
| 2024-03-14 | 58.80 | 59.40 | -1.51 | -2.48% | 57.63 | 60.50 | 117218 | 68773.91 | 4.81% |
| 2024-03-13 | 58.73 | 60.91 | 3.36 | 5.84% | 57.55 | 62.38 | 162804 | 98140.65 | 6.68% |
| 2024-03-12 | 55.60 | 57.55 | 1.35 | 2.40% | 54.52 | 59.22 | 170662 | 97980.55 | 7.00% |
| 2024-03-11 | 51.70 | 56.20 | 3.35 | 6.34% | 51.12 | 56.29 | 189523 | 102227.58 | 7.77% |
| 2024-03-08 | 46.80 | 52.85 | 6.23 | 13.36% | 46.80 | 53.88 | 188171 | 96329.89 | 7.72% |
| 2024-03-07 | 47.62 | 46.62 | -1.33 | -2.77% | 46.22 | 48.24 | 64683 | 30548.42 | 2.65% |
| 2024-03-06 | 47.20 | 47.95 | -0.06 | -0.12% | 45.71 | 48.44 | 95891 | 45017.31 | 3.93% |
| 2024-03-05 | 48.56 | 48.01 | -1.44 | -2.91% | 47.48 | 48.90 | 64409 | 31057.75 | 2.64% |
| 2024-03-04 | 50.24 | 49.45 | 0.80 | 1.64% | 47.10 | 50.25 | 94269 | 46129.41 | 3.87% |
| 2024-03-01 | 47.25 | 48.65 | 1.04 | 2.18% | 47.05 | 49.31 | 86271 | 41873.62 | 3.54% |
| 2024-02-29 | 44.50 | 47.61 | 1.86 | 4.07% | 44.11 | 47.77 | 118267 | 54700.41 | 4.85% |
| 2024-02-28 | 49.10 | 45.75 | -4.06 | -8.15% | 45.68 | 50.54 | 161863 | 77279.29 | 6.64% |
| 2024-02-27 | 47.00 | 49.81 | 2.48 | 5.24% | 45.99 | 50.18 | 122510 | 59418.54 | 5.03% |
| 2024-02-26 | 46.67 | 47.33 | -0.28 | -0.59% | 46.02 | 48.66 | 99918 | 47102.32 | 4.10% |
| 2024-02-23 | 46.00 | 47.61 | 1.89 | 4.13% | 45.82 | 48.97 | 145410 | 68907.67 | 5.96% |
| 2024-02-22 | 45.01 | 45.72 | 0.45 | 0.99% | 44.34 | 46.58 | 120485 | 54546.60 | 4.94% |
| 2024-02-21 | 44.20 | 45.27 | -0.28 | -0.61% | 44.00 | 46.81 | 144104 | 65578.81 | 5.91% |
| 2024-02-20 | 42.42 | 45.55 | 2.36 | 5.46% | 42.32 | 46.71 | 159709 | 71715.84 | 6.55% |
| 2024-02-19 | 44.40 | 43.19 | 1.99 | 4.83% | 40.81 | 44.40 | 190102 | 80842.30 | 7.80% |
| 2024-02-08 | 37.42 | 41.20 | 5.62 | 15.80% | 36.08 | 41.88 | 208395 | 81291.81 | 8.55% |
| 2024-02-07 | 36.80 | 35.58 | -0.65 | -1.79% | 35.12 | 39.59 | 179267 | 67135.20 | 7.35% |
| 2024-02-06 | 33.85 | 36.23 | 1.85 | 5.38% | 32.02 | 37.58 | 180747 | 63102.85 | 7.41% |
| 2024-02-05 | 37.80 | 34.38 | -4.06 | -10.56% | 32.40 | 38.40 | 133037 | 46496.85 | 5.46% |
| 2024-02-02 | 40.50 | 38.44 | -2.54 | -6.20% | 36.18 | 41.00 | 91410 | 35662.51 | 3.75% |
| 2024-02-01 | 39.52 | 40.98 | 1.74 | 4.43% | 38.56 | 42.78 | 101693 | 41368.02 | 4.17% |
| 2024-01-31 | 42.09 | 39.24 | -2.36 | -5.67% | 38.88 | 42.25 | 85923 | 34652.70 | 3.52% |
| 2024-01-30 | 43.30 | 41.60 | -1.30 | -3.03% | 41.21 | 44.50 | 69310 | 29458.32 | 2.84% |