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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 58.42 | 59.23 | 1.11 | 1.91% | 58.01 | 59.98 | 34731 | 20521.77 | 0.82% |
| 2024-05-13 | 59.37 | 58.12 | -1.79 | -2.99% | 58.02 | 59.37 | 34012 | 19895.43 | 0.80% |
| 2024-05-10 | 61.72 | 59.91 | -1.88 | -3.04% | 59.63 | 61.96 | 42102 | 25466.83 | 0.99% |
| 2024-05-09 | 60.73 | 61.79 | 1.32 | 2.18% | 60.48 | 62.13 | 39797 | 24456.17 | 0.94% |
| 2024-05-08 | 62.00 | 60.47 | -1.20 | -1.95% | 59.77 | 62.16 | 35196 | 21320.23 | 0.83% |
| 2024-05-07 | 61.06 | 61.67 | 0.61 | 1.00% | 60.43 | 61.92 | 42637 | 26114.12 | 1.01% |
| 2024-05-06 | 58.15 | 61.06 | 3.90 | 6.82% | 58.00 | 61.99 | 73358 | 44472.74 | 1.73% |
| 2024-04-30 | 57.29 | 57.16 | -0.14 | -0.24% | 56.66 | 57.75 | 31066 | 17754.49 | 0.73% |
| 2024-04-29 | 54.99 | 57.30 | 1.95 | 3.52% | 54.81 | 58.15 | 62194 | 35472.12 | 1.47% |
| 2024-04-26 | 53.50 | 55.35 | -2.16 | -3.76% | 53.44 | 55.50 | 82861 | 45017.20 | 1.96% |
| 2024-04-25 | 57.92 | 57.51 | -0.55 | -0.95% | 57.41 | 58.36 | 22962 | 13262.76 | 0.54% |
| 2024-04-24 | 58.00 | 58.06 | -0.31 | -0.53% | 56.85 | 58.30 | 25358 | 14617.34 | 0.60% |
| 2024-04-23 | 56.65 | 58.37 | 2.24 | 3.99% | 56.65 | 58.80 | 36927 | 21404.19 | 0.87% |
| 2024-04-22 | 54.91 | 56.13 | 0.78 | 1.41% | 54.58 | 56.67 | 24317 | 13599.74 | 0.57% |
| 2024-04-19 | 56.50 | 55.35 | -1.10 | -1.95% | 54.85 | 56.50 | 19383 | 10742.09 | 0.46% |
| 2024-04-18 | 56.03 | 56.45 | -0.03 | -0.05% | 54.62 | 57.78 | 36425 | 20486.21 | 0.86% |
| 2024-04-17 | 55.27 | 56.48 | 1.46 | 2.65% | 55.11 | 56.50 | 24933 | 13909.36 | 0.59% |
| 2024-04-16 | 55.65 | 55.02 | -0.88 | -1.57% | 55.00 | 56.60 | 22612 | 12599.97 | 0.53% |
| 2024-04-15 | 56.79 | 55.90 | -1.10 | -1.93% | 55.13 | 57.42 | 25016 | 14111.70 | 0.59% |
| 2024-04-12 | 56.74 | 57.00 | 0.34 | 0.60% | 56.00 | 58.27 | 25763 | 14745.48 | 0.61% |
| 2024-04-11 | 57.18 | 56.66 | -1.10 | -1.90% | 56.51 | 58.10 | 18451 | 10540.09 | 0.44% |
| 2024-04-10 | 58.09 | 57.76 | -0.68 | -1.16% | 57.15 | 58.20 | 15212 | 8777.12 | 0.36% |
| 2024-04-09 | 56.77 | 58.44 | 2.09 | 3.71% | 56.17 | 58.49 | 20889 | 12016.97 | 0.49% |
| 2024-04-08 | 59.00 | 56.35 | -3.19 | -5.36% | 56.31 | 59.09 | 36619 | 20899.41 | 0.86% |
| 2024-04-03 | 60.65 | 59.54 | -1.38 | -2.27% | 59.47 | 61.60 | 25286 | 15227.56 | 0.60% |
| 2024-04-02 | 62.00 | 60.92 | -1.13 | -1.82% | 60.51 | 62.02 | 21028 | 12828.19 | 0.50% |
| 2024-04-01 | 60.37 | 62.05 | 2.08 | 3.47% | 60.00 | 62.05 | 26666 | 16322.94 | 0.63% |
| 2024-03-29 | 59.32 | 59.97 | 0.49 | 0.82% | 58.64 | 59.99 | 20477 | 12147.28 | 0.48% |
| 2024-03-28 | 59.55 | 59.48 | -0.15 | -0.25% | 59.05 | 60.48 | 27305 | 16303.45 | 0.64% |
| 2024-03-27 | 61.22 | 59.63 | -1.65 | -2.69% | 59.60 | 61.73 | 23424 | 14173.49 | 0.55% |
| 2024-03-26 | 62.02 | 61.28 | -0.72 | -1.16% | 60.50 | 63.11 | 23541 | 14472.65 | 0.56% |
| 2024-03-25 | 62.58 | 62.00 | -0.33 | -0.53% | 61.35 | 63.33 | 31609 | 19741.51 | 0.75% |
| 2024-03-22 | 65.25 | 62.33 | -3.11 | -4.75% | 62.33 | 65.59 | 34377 | 21806.68 | 1.58% |
| 2024-03-21 | 66.80 | 65.44 | -1.56 | -2.33% | 65.43 | 67.09 | 26441 | 17448.73 | 1.22% |
| 2024-03-20 | 67.10 | 67.00 | -0.56 | -0.83% | 65.99 | 67.80 | 32198 | 21495.88 | 1.48% |
| 2024-03-19 | 67.90 | 67.56 | -0.33 | -0.49% | 67.23 | 69.08 | 34768 | 23669.72 | 1.60% |
| 2024-03-18 | 68.76 | 67.89 | -0.31 | -0.45% | 67.03 | 68.90 | 29848 | 20204.81 | 1.37% |
| 2024-03-15 | 69.66 | 68.20 | -1.46 | -2.10% | 67.95 | 71.39 | 28290 | 19501.07 | 1.30% |
| 2024-03-14 | 69.65 | 69.66 | 0.00 | 0.00% | 69.00 | 72.00 | 37902 | 26730.40 | 1.74% |
| 2024-03-13 | 69.00 | 69.66 | 0.31 | 0.45% | 68.50 | 71.45 | 57325 | 40317.21 | 2.64% |
| 2024-03-12 | 65.83 | 69.35 | 3.85 | 5.88% | 65.64 | 69.87 | 60696 | 41436.91 | 2.79% |
| 2024-03-11 | 62.89 | 65.50 | 2.95 | 4.72% | 62.89 | 65.66 | 33658 | 21648.64 | 1.55% |
| 2024-03-08 | 63.02 | 62.55 | -0.60 | -0.95% | 62.07 | 64.29 | 18419 | 11548.69 | 0.85% |
| 2024-03-07 | 64.71 | 63.15 | -1.25 | -1.94% | 63.06 | 65.97 | 20664 | 13302.47 | 0.95% |
| 2024-03-06 | 63.60 | 64.40 | 0.46 | 0.72% | 63.53 | 65.18 | 19072 | 12290.27 | 0.88% |
| 2024-03-05 | 65.31 | 63.94 | -1.71 | -2.60% | 63.40 | 65.32 | 28012 | 17950.26 | 1.29% |
| 2024-03-04 | 65.26 | 65.65 | 0.22 | 0.34% | 65.06 | 67.40 | 27302 | 18002.85 | 1.26% |
| 2024-03-01 | 65.56 | 65.43 | -0.13 | -0.20% | 64.55 | 65.99 | 21917 | 14268.70 | 1.01% |
| 2024-02-29 | 62.23 | 65.56 | 2.56 | 4.06% | 62.21 | 65.68 | 30010 | 19226.70 | 1.38% |
| 2024-02-28 | 64.63 | 63.00 | -1.63 | -2.52% | 62.90 | 66.80 | 48450 | 31653.50 | 2.23% |
| 2024-02-27 | 63.56 | 64.63 | 0.63 | 0.98% | 63.17 | 64.63 | 20868 | 13332.37 | 0.96% |
| 2024-02-26 | 64.03 | 64.00 | -0.80 | -1.23% | 63.66 | 65.25 | 23570 | 15132.07 | 1.08% |
| 2024-02-23 | 64.43 | 64.80 | 0.42 | 0.65% | 63.91 | 65.78 | 24197 | 15676.12 | 1.11% |
| 2024-02-22 | 63.35 | 64.38 | 0.08 | 0.12% | 63.02 | 64.48 | 24732 | 15773.39 | 1.14% |
| 2024-02-21 | 60.35 | 64.30 | 3.15 | 5.15% | 60.30 | 64.74 | 49123 | 31082.31 | 2.26% |
| 2024-02-20 | 60.35 | 61.15 | 0.42 | 0.69% | 59.92 | 61.38 | 32279 | 19582.98 | 1.48% |
| 2024-02-19 | 61.89 | 60.73 | -0.72 | -1.17% | 59.96 | 61.89 | 42104 | 25531.99 | 1.94% |
| 2024-02-08 | 60.68 | 61.45 | 1.27 | 2.11% | 59.31 | 61.98 | 42563 | 25931.39 | 1.96% |
| 2024-02-07 | 59.90 | 60.18 | 0.24 | 0.40% | 59.33 | 61.44 | 40346 | 24295.06 | 1.86% |
| 2024-02-06 | 53.67 | 59.94 | 5.36 | 9.82% | 53.45 | 60.05 | 58210 | 33655.59 | 2.68% |
| 2024-02-05 | 54.99 | 54.58 | -0.82 | -1.48% | 51.50 | 56.49 | 42615 | 23078.66 | 1.96% |