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 | 55.97 | 55.44 | -0.90 | -1.60% | 55.24 | 56.59 | 27880 | 15494.38 | 2.44% |
| 2024-05-07 | 57.78 | 56.34 | -1.74 | -3.00% | 55.90 | 58.00 | 36764 | 20820.91 | 3.21% |
| 2024-05-06 | 59.50 | 58.08 | -0.81 | -1.38% | 57.78 | 60.39 | 25904 | 15240.24 | 2.26% |
| 2024-04-30 | 60.06 | 58.89 | -0.26 | -0.44% | 58.11 | 60.20 | 22511 | 13312.02 | 1.97% |
| 2024-04-29 | 57.70 | 59.15 | 2.09 | 3.66% | 57.58 | 59.49 | 32468 | 19088.38 | 2.84% |
| 2024-04-26 | 56.66 | 57.06 | -2.03 | -3.44% | 53.50 | 57.45 | 57028 | 31501.35 | 4.99% |
| 2024-04-25 | 59.00 | 59.09 | 0.03 | 0.05% | 58.30 | 59.25 | 16682 | 9798.08 | 1.46% |
| 2024-04-24 | 57.48 | 59.06 | 1.22 | 2.11% | 57.48 | 59.14 | 21151 | 12390.67 | 1.85% |
| 2024-04-23 | 57.58 | 57.84 | 0.17 | 0.29% | 57.32 | 58.39 | 13603 | 7868.35 | 1.19% |
| 2024-04-22 | 57.18 | 57.67 | 0.51 | 0.89% | 56.13 | 58.57 | 14634 | 8446.94 | 1.28% |
| 2024-04-19 | 57.32 | 57.16 | -0.64 | -1.11% | 56.16 | 57.60 | 15133 | 8600.04 | 1.32% |
| 2024-04-18 | 58.00 | 57.80 | -0.51 | -0.87% | 57.26 | 58.80 | 19185 | 11116.45 | 1.68% |
| 2024-04-17 | 56.88 | 58.31 | 2.14 | 3.81% | 56.46 | 58.40 | 21233 | 12268.18 | 1.86% |
| 2024-04-16 | 57.00 | 56.17 | -2.16 | -3.70% | 55.57 | 58.54 | 23005 | 13059.33 | 2.01% |
| 2024-04-15 | 57.89 | 58.33 | 1.18 | 2.06% | 57.18 | 60.70 | 30682 | 18107.54 | 2.68% |
| 2024-04-12 | 57.38 | 57.15 | -0.38 | -0.66% | 57.14 | 59.48 | 17691 | 10318.73 | 1.55% |
| 2024-04-11 | 55.20 | 57.53 | 1.47 | 2.62% | 55.20 | 58.88 | 27536 | 15706.51 | 2.41% |
| 2024-04-10 | 57.04 | 56.06 | -1.73 | -2.99% | 55.41 | 57.50 | 14572 | 8195.37 | 1.27% |
| 2024-04-09 | 57.64 | 57.79 | -0.13 | -0.22% | 56.60 | 58.42 | 21048 | 12041.97 | 1.84% |
| 2024-04-08 | 60.44 | 57.92 | -2.74 | -4.52% | 57.85 | 60.73 | 28903 | 16973.76 | 2.53% |
| 2024-04-03 | 61.02 | 60.66 | -0.38 | -0.62% | 60.00 | 62.57 | 18993 | 11642.35 | 1.66% |
| 2024-04-02 | 62.88 | 61.04 | -2.05 | -3.25% | 60.31 | 62.88 | 24595 | 15102.60 | 2.15% |
| 2024-04-01 | 64.50 | 63.09 | -2.66 | -4.05% | 62.68 | 65.20 | 36096 | 22915.27 | 3.16% |
| 2024-03-29 | 63.66 | 65.75 | 4.09 | 6.63% | 62.66 | 66.28 | 36845 | 23813.70 | 3.22% |
| 2024-03-28 | 61.65 | 61.66 | 0.10 | 0.16% | 61.29 | 63.48 | 17865 | 11130.78 | 1.56% |
| 2024-03-27 | 63.84 | 61.56 | -2.29 | -3.59% | 61.34 | 64.26 | 14416 | 9037.02 | 1.26% |
| 2024-03-26 | 66.51 | 63.85 | -2.91 | -4.36% | 63.80 | 67.50 | 18034 | 11751.29 | 1.58% |
| 2024-03-25 | 69.54 | 66.76 | -2.99 | -4.29% | 66.60 | 70.13 | 14618 | 9990.82 | 1.28% |
| 2024-03-22 | 70.01 | 69.75 | -0.37 | -0.53% | 68.07 | 70.37 | 16752 | 11596.81 | 1.46% |
| 2024-03-21 | 71.18 | 70.12 | -1.28 | -1.79% | 69.52 | 71.87 | 20258 | 14275.78 | 1.77% |
| 2024-03-20 | 69.88 | 71.40 | 1.46 | 2.09% | 69.59 | 72.65 | 23458 | 16749.23 | 2.05% |
| 2024-03-19 | 69.81 | 69.94 | -0.52 | -0.74% | 69.51 | 71.20 | 21356 | 15033.78 | 1.87% |
| 2024-03-18 | 68.52 | 70.46 | 1.94 | 2.83% | 67.55 | 70.58 | 39166 | 27104.36 | 3.42% |
| 2024-03-15 | 68.38 | 68.52 | 0.17 | 0.25% | 66.65 | 68.52 | 14289 | 9633.73 | 1.25% |
| 2024-03-14 | 69.28 | 68.35 | -0.85 | -1.23% | 67.11 | 69.86 | 13791 | 9429.63 | 1.21% |
| 2024-03-13 | 68.85 | 69.20 | 0.12 | 0.17% | 67.19 | 70.68 | 27498 | 18981.58 | 2.40% |
| 2024-03-12 | 65.79 | 69.08 | 3.29 | 5.00% | 65.06 | 71.94 | 30752 | 20949.88 | 2.69% |
| 2024-03-11 | 64.82 | 65.79 | 1.14 | 1.76% | 63.73 | 65.82 | 10759 | 6973.59 | 0.94% |
| 2024-03-08 | 63.10 | 64.65 | 1.55 | 2.46% | 62.80 | 64.86 | 8724 | 5571.61 | 0.76% |
| 2024-03-07 | 65.58 | 63.10 | -2.32 | -3.55% | 62.98 | 65.90 | 13998 | 8999.60 | 1.22% |
| 2024-03-06 | 65.05 | 65.42 | -0.73 | -1.10% | 64.52 | 66.37 | 10915 | 7135.03 | 0.95% |
| 2024-03-05 | 66.00 | 66.15 | -0.65 | -0.97% | 65.52 | 67.38 | 14808 | 9842.92 | 1.29% |
| 2024-03-04 | 66.99 | 66.80 | -0.19 | -0.28% | 65.00 | 67.20 | 15829 | 10449.81 | 1.38% |
| 2024-03-01 | 65.02 | 66.99 | 1.85 | 2.84% | 64.96 | 67.30 | 16819 | 11163.73 | 1.47% |
| 2024-02-29 | 62.59 | 65.14 | 2.84 | 4.56% | 62.50 | 65.65 | 16784 | 10842.57 | 1.47% |
| 2024-02-28 | 66.99 | 62.30 | -4.92 | -7.32% | 62.30 | 67.77 | 21576 | 14135.51 | 1.89% |
| 2024-02-27 | 65.10 | 67.22 | 2.11 | 3.24% | 64.51 | 67.45 | 17018 | 11252.65 | 1.49% |
| 2024-02-26 | 64.42 | 65.11 | 0.61 | 0.95% | 63.86 | 66.43 | 15744 | 10253.98 | 1.38% |
| 2024-02-23 | 65.00 | 64.50 | 0.01 | 0.02% | 63.20 | 65.00 | 14250 | 9113.78 | 1.25% |
| 2024-02-22 | 63.40 | 64.49 | 1.09 | 1.72% | 63.31 | 65.60 | 15761 | 10175.64 | 1.38% |
| 2024-02-21 | 62.94 | 63.40 | -0.30 | -0.47% | 62.37 | 65.36 | 17731 | 11339.80 | 1.55% |
| 2024-02-20 | 62.80 | 63.70 | 0.29 | 0.46% | 61.66 | 64.78 | 17808 | 11319.37 | 1.56% |
| 2024-02-19 | 64.51 | 63.41 | -0.42 | -0.66% | 61.99 | 65.99 | 25021 | 15849.02 | 2.19% |
| 2024-02-08 | 60.71 | 63.83 | 3.93 | 6.56% | 60.60 | 66.17 | 25200 | 16123.93 | 2.20% |
| 2024-02-07 | 56.58 | 59.90 | 3.37 | 5.96% | 56.00 | 61.99 | 27983 | 16746.08 | 2.45% |
| 2024-02-06 | 48.08 | 56.53 | 8.52 | 17.75% | 46.58 | 57.28 | 31570 | 16533.23 | 2.76% |
| 2024-02-05 | 53.40 | 48.01 | -6.45 | -11.84% | 47.51 | 54.00 | 29025 | 14513.12 | 2.54% |
| 2024-02-02 | 56.31 | 54.46 | -1.76 | -3.13% | 52.64 | 57.47 | 16718 | 9218.53 | 1.46% |
| 2024-02-01 | 55.88 | 56.22 | -0.14 | -0.25% | 55.10 | 58.20 | 14139 | 8009.79 | 1.24% |
| 2024-01-31 | 58.64 | 56.36 | -2.78 | -4.70% | 56.18 | 59.14 | 15951 | 9153.11 | 1.39% |
| 2024-01-30 | 61.11 | 59.14 | -1.97 | -3.22% | 59.00 | 62.20 | 10663 | 6448.95 | 0.93% |
| 2024-01-29 | 63.58 | 61.11 | -2.45 | -3.85% | 61.08 | 64.20 | 11843 | 7335.70 | 1.04% |