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 | 57.58 | 56.75 | -0.80 | -1.39% | 56.48 | 58.17 | 12466 | 7139.53 | 1.40% |
| 2024-05-08 | 60.05 | 57.55 | -2.50 | -4.16% | 57.32 | 60.38 | 9530 | 5556.38 | 1.07% |
| 2024-05-07 | 60.37 | 60.05 | -0.40 | -0.66% | 59.50 | 60.67 | 11290 | 6764.72 | 1.26% |
| 2024-05-06 | 58.30 | 60.45 | 2.55 | 4.40% | 57.71 | 60.54 | 12003 | 7155.39 | 1.34% |
| 2024-04-30 | 57.58 | 57.90 | 0.02 | 0.03% | 57.15 | 58.49 | 7257 | 4196.52 | 0.81% |
| 2024-04-29 | 57.45 | 57.88 | 0.32 | 0.56% | 55.88 | 58.09 | 14309 | 8176.02 | 1.60% |
| 2024-04-26 | 55.80 | 57.56 | 1.75 | 3.14% | 55.29 | 57.72 | 21236 | 11987.60 | 2.38% |
| 2024-04-25 | 55.27 | 55.81 | 0.54 | 0.98% | 54.79 | 56.45 | 7831 | 4363.96 | 0.88% |
| 2024-04-24 | 53.47 | 55.27 | 2.27 | 4.28% | 53.00 | 55.40 | 11822 | 6420.69 | 1.32% |
| 2024-04-23 | 54.20 | 53.00 | -1.25 | -2.30% | 52.51 | 54.47 | 12268 | 6526.84 | 1.37% |
| 2024-04-22 | 54.50 | 54.25 | -0.20 | -0.37% | 52.80 | 55.49 | 11983 | 6498.83 | 1.34% |
| 2024-04-19 | 51.60 | 54.45 | 2.04 | 3.89% | 51.37 | 54.51 | 19801 | 10612.13 | 2.22% |
| 2024-04-18 | 51.50 | 52.41 | 0.31 | 0.60% | 50.05 | 52.99 | 20807 | 10750.64 | 2.33% |
| 2024-04-17 | 52.39 | 52.10 | -0.02 | -0.04% | 51.28 | 52.70 | 20687 | 10695.10 | 2.32% |
| 2024-04-16 | 53.63 | 52.12 | -1.51 | -2.82% | 52.11 | 53.99 | 10708 | 5668.45 | 1.20% |
| 2024-04-15 | 55.00 | 53.63 | -1.07 | -1.96% | 52.25 | 55.56 | 16162 | 8691.21 | 1.81% |
| 2024-04-12 | 56.53 | 54.70 | -1.72 | -3.05% | 54.51 | 56.53 | 9074 | 5012.06 | 1.02% |
| 2024-04-11 | 56.50 | 56.42 | -0.28 | -0.49% | 56.25 | 57.08 | 8405 | 4760.62 | 0.94% |
| 2024-04-10 | 57.50 | 56.70 | -0.83 | -1.44% | 55.85 | 57.98 | 11523 | 6511.39 | 1.29% |
| 2024-04-09 | 56.95 | 57.53 | 0.47 | 0.82% | 55.80 | 57.80 | 14155 | 8047.07 | 1.58% |
| 2024-04-08 | 58.28 | 57.06 | -1.60 | -2.73% | 56.21 | 58.60 | 19792 | 11378.42 | 2.22% |
| 2024-04-03 | 59.60 | 58.66 | -2.07 | -3.41% | 57.99 | 60.97 | 30018 | 17725.46 | 3.36% |
| 2024-04-02 | 66.39 | 60.73 | -6.85 | -10.14% | 60.13 | 66.41 | 59409 | 36628.02 | 6.65% |
| 2024-04-01 | 66.71 | 67.58 | 0.98 | 1.47% | 65.88 | 67.76 | 6935 | 4657.47 | 0.78% |
| 2024-03-29 | 65.73 | 66.60 | 0.87 | 1.32% | 65.44 | 66.60 | 7862 | 5184.55 | 0.88% |
| 2024-03-28 | 65.66 | 65.73 | 0.07 | 0.11% | 65.30 | 66.50 | 5976 | 3930.08 | 0.67% |
| 2024-03-27 | 67.50 | 65.66 | -1.17 | -1.75% | 65.60 | 67.50 | 7932 | 5274.25 | 0.89% |
| 2024-03-26 | 67.50 | 66.83 | 0.41 | 0.62% | 66.08 | 67.50 | 4133 | 2759.71 | 0.46% |
| 2024-03-25 | 67.37 | 66.42 | -0.95 | -1.41% | 66.36 | 68.45 | 6715 | 4524.11 | 0.75% |
| 2024-03-22 | 67.85 | 67.37 | -0.48 | -0.71% | 66.57 | 68.44 | 4432 | 2985.97 | 0.50% |
| 2024-03-21 | 69.90 | 67.85 | -2.05 | -2.93% | 67.50 | 70.25 | 6052 | 4134.52 | 0.68% |
| 2024-03-20 | 71.17 | 69.90 | -1.27 | -1.78% | 69.00 | 71.17 | 4731 | 3313.62 | 0.53% |
| 2024-03-19 | 70.15 | 71.17 | 1.02 | 1.45% | 69.53 | 72.27 | 7837 | 5586.48 | 0.88% |
| 2024-03-18 | 69.37 | 70.15 | 0.73 | 1.05% | 68.00 | 70.36 | 7409 | 5122.76 | 0.83% |
| 2024-03-15 | 66.90 | 69.42 | 2.41 | 3.60% | 66.80 | 69.47 | 6185 | 4227.25 | 0.69% |
| 2024-03-14 | 67.21 | 67.01 | -0.59 | -0.87% | 66.90 | 68.06 | 4093 | 2756.16 | 0.46% |
| 2024-03-13 | 68.40 | 67.60 | -0.79 | -1.16% | 67.28 | 68.72 | 4771 | 3230.47 | 0.53% |
| 2024-03-12 | 68.98 | 68.39 | -0.76 | -1.10% | 68.01 | 69.78 | 7083 | 4867.86 | 0.79% |
| 2024-03-11 | 69.83 | 69.15 | -1.04 | -1.48% | 68.00 | 69.97 | 6514 | 4465.38 | 0.73% |
| 2024-03-08 | 68.65 | 70.19 | 1.19 | 1.72% | 68.65 | 70.50 | 6026 | 4224.82 | 0.67% |
| 2024-03-07 | 69.09 | 69.00 | -0.23 | -0.33% | 68.18 | 70.60 | 4861 | 3381.84 | 0.54% |
| 2024-03-06 | 70.62 | 69.23 | -1.39 | -1.97% | 67.80 | 70.62 | 7718 | 5323.55 | 0.86% |
| 2024-03-05 | 69.03 | 70.62 | 2.02 | 2.94% | 68.60 | 71.00 | 11352 | 7949.22 | 1.27% |
| 2024-03-04 | 67.08 | 68.60 | 1.53 | 2.28% | 66.41 | 69.50 | 8098 | 5469.77 | 0.91% |
| 2024-03-01 | 65.17 | 67.07 | 1.90 | 2.92% | 64.46 | 67.18 | 8911 | 5894.72 | 1.00% |
| 2024-02-29 | 64.45 | 65.17 | 0.72 | 1.12% | 64.01 | 65.40 | 7788 | 5045.63 | 0.87% |
| 2024-02-28 | 65.18 | 64.45 | -0.73 | -1.12% | 64.30 | 66.16 | 8981 | 5866.55 | 1.01% |
| 2024-02-27 | 63.95 | 65.18 | 1.23 | 1.92% | 63.07 | 65.18 | 4519 | 2902.17 | 0.51% |
| 2024-02-26 | 64.92 | 63.95 | -0.97 | -1.49% | 63.46 | 65.09 | 5216 | 3337.41 | 0.58% |
| 2024-02-23 | 64.53 | 64.92 | 0.39 | 0.60% | 63.76 | 65.00 | 5096 | 3274.26 | 0.57% |
| 2024-02-22 | 64.36 | 64.53 | -0.33 | -0.51% | 63.63 | 65.37 | 7429 | 4777.66 | 0.83% |
| 2024-02-21 | 64.33 | 64.86 | -0.17 | -0.26% | 63.79 | 67.55 | 8845 | 5798.47 | 0.99% |
| 2024-02-20 | 64.45 | 65.03 | -0.30 | -0.46% | 64.02 | 66.22 | 7699 | 4989.14 | 0.86% |
| 2024-02-19 | 66.94 | 65.33 | -0.67 | -1.02% | 63.29 | 66.94 | 18197 | 11779.74 | 2.04% |
| 2024-02-08 | 63.70 | 66.00 | 2.30 | 3.61% | 63.70 | 68.50 | 23543 | 15725.69 | 2.64% |
| 2024-02-07 | 61.44 | 63.70 | 2.26 | 3.68% | 60.02 | 65.99 | 27822 | 17611.19 | 3.11% |
| 2024-02-06 | 57.50 | 61.44 | 2.52 | 4.28% | 56.13 | 61.59 | 24588 | 14677.82 | 2.75% |
| 2024-02-05 | 55.60 | 58.92 | 3.61 | 6.53% | 51.20 | 61.16 | 22390 | 12487.69 | 2.51% |
| 2024-02-02 | 55.27 | 55.31 | 0.51 | 0.93% | 53.53 | 56.78 | 12047 | 6656.95 | 1.35% |
| 2024-02-01 | 55.00 | 54.80 | 0.80 | 1.48% | 53.10 | 56.50 | 15898 | 8750.92 | 1.78% |
| 2024-01-31 | 56.69 | 54.00 | -2.70 | -4.76% | 53.19 | 56.69 | 10897 | 5910.63 | 1.22% |