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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 56.50 | 56.17 | -0.34 | -0.60% | 55.30 | 56.90 | 35388 | 19818.40 | 2.86% |
| 2024-05-16 | 56.82 | 56.51 | -0.32 | -0.56% | 56.39 | 57.28 | 22150 | 12597.43 | 1.79% |
| 2024-05-15 | 56.70 | 56.83 | -0.13 | -0.23% | 56.16 | 57.34 | 20274 | 11529.52 | 1.64% |
| 2024-05-14 | 57.25 | 56.96 | -0.04 | -0.07% | 56.66 | 57.99 | 28070 | 16064.76 | 2.27% |
| 2024-05-13 | 57.00 | 57.00 | -1.00 | -1.72% | 56.35 | 58.18 | 31455 | 17919.64 | 2.54% |
| 2024-05-10 | 61.69 | 58.00 | -6.02 | -9.40% | 57.28 | 61.96 | 85267 | 50499.78 | 6.89% |
| 2024-05-09 | 64.12 | 64.02 | -2.38 | -3.58% | 62.55 | 66.60 | 57062 | 36900.77 | 15.85% |
| 2024-05-08 | 63.14 | 66.40 | 2.67 | 4.19% | 63.01 | 66.65 | 58610 | 38209.48 | 16.28% |
| 2024-05-07 | 61.96 | 63.73 | 1.47 | 2.36% | 61.70 | 64.88 | 43517 | 27532.57 | 12.09% |
| 2024-05-06 | 61.70 | 62.26 | 0.78 | 1.27% | 61.49 | 62.68 | 31346 | 19474.21 | 8.71% |
| 2024-04-30 | 62.15 | 61.48 | -0.88 | -1.41% | 61.45 | 62.96 | 35331 | 21968.42 | 9.81% |
| 2024-04-29 | 60.85 | 62.36 | 2.18 | 3.62% | 60.72 | 62.98 | 37931 | 23454.74 | 10.54% |
| 2024-04-26 | 59.00 | 60.18 | 0.56 | 0.94% | 58.81 | 61.08 | 31670 | 19046.99 | 8.80% |
| 2024-04-25 | 60.45 | 59.62 | -1.43 | -2.34% | 59.24 | 61.50 | 27944 | 16824.01 | 7.76% |
| 2024-04-24 | 58.94 | 61.05 | 2.02 | 3.42% | 58.10 | 61.09 | 34341 | 20569.75 | 9.54% |
| 2024-04-23 | 56.68 | 59.03 | 0.41 | 0.70% | 56.68 | 60.60 | 31052 | 18167.47 | 8.63% |
| 2024-04-22 | 58.80 | 58.62 | 2.10 | 3.72% | 58.58 | 61.80 | 37875 | 22686.25 | 10.52% |
| 2024-04-19 | 57.53 | 56.52 | 1.62 | 2.95% | 56.00 | 58.50 | 34935 | 20002.69 | 9.70% |
| 2024-04-18 | 54.80 | 54.90 | 0.14 | 0.26% | 53.88 | 55.66 | 16727 | 9185.29 | 4.65% |
| 2024-04-17 | 53.00 | 54.76 | 2.66 | 5.11% | 53.00 | 54.82 | 19239 | 10441.05 | 5.34% |
| 2024-04-16 | 55.50 | 52.10 | -3.73 | -6.68% | 52.03 | 56.00 | 22004 | 11690.73 | 6.11% |
| 2024-04-15 | 57.25 | 55.83 | -1.42 | -2.48% | 54.80 | 58.30 | 18478 | 10419.03 | 5.13% |
| 2024-04-12 | 58.99 | 57.25 | -2.07 | -3.49% | 56.65 | 59.75 | 20431 | 11868.63 | 5.68% |
| 2024-04-11 | 58.58 | 59.32 | 0.16 | 0.27% | 58.55 | 60.98 | 13927 | 8304.70 | 3.87% |
| 2024-04-10 | 59.81 | 59.16 | -1.38 | -2.28% | 58.58 | 60.39 | 15369 | 9119.84 | 4.27% |
| 2024-04-09 | 59.80 | 60.54 | 1.74 | 2.96% | 59.27 | 60.99 | 16296 | 9793.68 | 4.53% |
| 2024-04-08 | 60.69 | 58.80 | -2.55 | -4.16% | 58.80 | 60.79 | 19593 | 11709.32 | 5.44% |
| 2024-04-03 | 62.64 | 61.35 | -1.77 | -2.80% | 61.34 | 63.24 | 15487 | 9600.65 | 4.30% |
| 2024-04-02 | 64.53 | 63.12 | -1.48 | -2.29% | 62.71 | 64.53 | 20020 | 12704.00 | 5.56% |
| 2024-04-01 | 63.79 | 64.60 | 0.80 | 1.25% | 63.40 | 64.80 | 18554 | 11929.64 | 5.15% |
| 2024-03-29 | 62.43 | 63.80 | 1.05 | 1.67% | 62.00 | 63.86 | 18876 | 11896.51 | 5.24% |
| 2024-03-28 | 61.00 | 62.75 | 1.48 | 2.42% | 60.64 | 63.68 | 22456 | 14058.57 | 6.24% |
| 2024-03-27 | 64.00 | 61.27 | -3.10 | -4.82% | 61.27 | 64.18 | 22361 | 14001.41 | 6.21% |
| 2024-03-26 | 63.81 | 64.37 | 0.37 | 0.58% | 63.38 | 64.79 | 22856 | 14657.18 | 6.35% |
| 2024-03-25 | 67.70 | 64.00 | -4.62 | -6.73% | 63.59 | 67.99 | 40544 | 26716.39 | 11.26% |
| 2024-03-22 | 70.88 | 68.62 | -3.05 | -4.26% | 68.59 | 71.53 | 48113 | 33376.82 | 13.37% |
| 2024-03-21 | 71.02 | 71.67 | 1.82 | 2.61% | 70.07 | 73.53 | 75917 | 54661.14 | 21.09% |
| 2024-03-20 | 68.60 | 69.85 | 0.27 | 0.39% | 68.22 | 70.68 | 38272 | 26597.34 | 10.63% |
| 2024-03-19 | 69.48 | 69.58 | -0.41 | -0.59% | 68.59 | 70.97 | 40956 | 28518.41 | 11.38% |
| 2024-03-18 | 68.93 | 69.99 | 1.49 | 2.18% | 68.60 | 70.40 | 41517 | 28925.40 | 11.53% |
| 2024-03-15 | 68.58 | 68.50 | -0.73 | -1.05% | 66.51 | 68.89 | 37498 | 25439.61 | 10.42% |
| 2024-03-14 | 71.60 | 69.23 | -2.47 | -3.44% | 67.85 | 71.66 | 50398 | 35043.00 | 14.00% |
| 2024-03-13 | 70.30 | 71.70 | 1.00 | 1.41% | 69.55 | 72.94 | 61776 | 44323.57 | 17.16% |
| 2024-03-12 | 71.00 | 70.70 | -0.75 | -1.05% | 70.20 | 72.69 | 47474 | 33740.95 | 13.19% |
| 2024-03-11 | 71.56 | 71.45 | -0.91 | -1.26% | 70.46 | 72.71 | 59082 | 42079.32 | 16.41% |
| 2024-03-08 | 67.80 | 72.36 | 5.34 | 7.97% | 65.74 | 75.33 | 97570 | 68722.61 | 27.10% |
| 2024-03-07 | 69.20 | 67.02 | -2.65 | -3.80% | 66.90 | 71.59 | 59141 | 41032.46 | 16.43% |
| 2024-03-06 | 67.99 | 69.67 | 0.79 | 1.15% | 67.62 | 70.44 | 55158 | 38105.71 | 15.32% |
| 2024-03-05 | 66.52 | 68.88 | 0.83 | 1.22% | 65.68 | 69.20 | 63176 | 42696.67 | 17.55% |
| 2024-03-04 | 68.20 | 68.05 | 1.10 | 1.64% | 67.37 | 71.60 | 65757 | 45524.41 | 18.27% |
| 2024-03-01 | 65.00 | 66.95 | 2.00 | 3.08% | 64.26 | 67.64 | 46229 | 30420.16 | 12.84% |
| 2024-02-29 | 62.00 | 64.95 | 2.45 | 3.92% | 61.38 | 64.96 | 43072 | 27556.65 | 11.97% |
| 2024-02-28 | 68.20 | 62.50 | -6.57 | -9.51% | 62.44 | 69.80 | 70500 | 47099.09 | 19.58% |
| 2024-02-27 | 66.81 | 69.07 | 1.29 | 1.90% | 65.22 | 69.16 | 63884 | 43357.81 | 17.75% |
| 2024-02-26 | 66.20 | 67.78 | 1.48 | 2.23% | 66.20 | 68.66 | 66436 | 44999.12 | 18.46% |
| 2024-02-23 | 65.00 | 66.30 | -1.30 | -1.92% | 64.66 | 67.46 | 68208 | 45096.86 | 18.95% |
| 2024-02-22 | 66.01 | 67.60 | 1.60 | 2.42% | 66.01 | 69.93 | 83243 | 56297.46 | 23.12% |
| 2024-02-21 | 72.00 | 66.00 | -1.56 | -2.31% | 65.81 | 78.21 | 114748 | 82254.11 | 31.88% |
| 2024-02-20 | 65.40 | 67.56 | 0.45 | 0.67% | 64.10 | 69.96 | 90456 | 60872.41 | 25.13% |
| 2024-02-19 | 60.94 | 67.11 | 5.19 | 8.38% | 60.30 | 68.62 | 86317 | 55390.09 | 23.98% |