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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 53.60 | 50.98 | -2.50 | -4.67% | 50.77 | 53.79 | 9692 | 5013.29 | 5.95% |
| 2024-05-09 | 53.07 | 53.48 | 0.30 | 0.56% | 53.04 | 54.47 | 7742 | 4157.38 | 4.76% |
| 2024-05-08 | 54.57 | 53.18 | -1.84 | -3.34% | 52.93 | 54.75 | 8372 | 4485.58 | 5.14% |
| 2024-05-07 | 54.78 | 55.02 | 0.24 | 0.44% | 54.24 | 55.35 | 7509 | 4115.35 | 4.61% |
| 2024-05-06 | 54.57 | 54.78 | 1.04 | 1.94% | 54.37 | 55.39 | 7781 | 4267.60 | 4.78% |
| 2024-04-30 | 55.17 | 53.74 | -1.22 | -2.22% | 53.05 | 55.30 | 9077 | 4892.03 | 5.58% |
| 2024-04-29 | 53.16 | 54.96 | 1.84 | 3.46% | 53.16 | 55.35 | 9966 | 5447.33 | 6.12% |
| 2024-04-26 | 52.49 | 53.12 | 0.31 | 0.59% | 52.00 | 53.73 | 11374 | 6042.43 | 6.99% |
| 2024-04-25 | 50.57 | 52.81 | 1.62 | 3.16% | 50.57 | 53.88 | 13453 | 7073.46 | 8.27% |
| 2024-04-24 | 49.98 | 51.19 | -1.26 | -2.40% | 49.00 | 51.55 | 14557 | 7394.72 | 8.94% |
| 2024-04-23 | 50.92 | 52.45 | 1.86 | 3.68% | 50.59 | 52.55 | 10076 | 5228.77 | 6.19% |
| 2024-04-22 | 50.50 | 50.59 | 0.08 | 0.16% | 48.50 | 51.45 | 6853 | 3447.16 | 4.21% |
| 2024-04-19 | 51.60 | 50.51 | -1.49 | -2.87% | 50.11 | 52.02 | 7355 | 3738.73 | 4.52% |
| 2024-04-18 | 52.00 | 52.00 | 0.22 | 0.42% | 50.60 | 53.33 | 8806 | 4587.06 | 5.41% |
| 2024-04-17 | 48.22 | 51.78 | 4.33 | 9.13% | 48.15 | 51.87 | 12197 | 6177.38 | 7.49% |
| 2024-04-16 | 51.40 | 47.45 | -4.93 | -9.41% | 46.61 | 51.92 | 12750 | 6178.22 | 7.83% |
| 2024-04-15 | 55.79 | 52.38 | -3.70 | -6.60% | 51.00 | 56.65 | 11406 | 6063.69 | 7.01% |
| 2024-04-12 | 56.56 | 56.08 | -0.48 | -0.85% | 56.01 | 57.48 | 6802 | 3860.84 | 4.18% |
| 2024-04-11 | 56.28 | 56.56 | -0.54 | -0.95% | 55.65 | 57.47 | 7581 | 4297.94 | 4.66% |
| 2024-04-10 | 58.50 | 57.10 | -1.07 | -1.84% | 56.41 | 59.81 | 9752 | 5649.03 | 5.99% |
| 2024-04-09 | 56.71 | 58.17 | 1.66 | 2.94% | 56.67 | 58.29 | 8081 | 4650.16 | 4.97% |
| 2024-04-08 | 58.79 | 56.51 | -2.57 | -4.35% | 56.39 | 59.00 | 7886 | 4530.15 | 4.85% |
| 2024-04-03 | 60.95 | 59.08 | -1.68 | -2.76% | 58.53 | 60.95 | 7485 | 4444.57 | 4.60% |
| 2024-04-02 | 62.36 | 60.76 | -1.83 | -2.92% | 60.35 | 62.69 | 8717 | 5327.14 | 5.36% |
| 2024-04-01 | 61.52 | 62.59 | 1.32 | 2.15% | 61.52 | 62.87 | 7992 | 4978.84 | 4.91% |
| 2024-03-29 | 60.50 | 61.27 | 0.72 | 1.19% | 59.90 | 61.75 | 8492 | 5170.57 | 5.22% |
| 2024-03-28 | 58.97 | 60.55 | 1.55 | 2.63% | 58.84 | 61.83 | 12094 | 7308.52 | 7.43% |
| 2024-03-27 | 62.96 | 59.00 | -4.63 | -7.28% | 58.00 | 63.85 | 17257 | 10458.88 | 10.60% |
| 2024-03-26 | 64.86 | 63.63 | -1.24 | -1.91% | 62.50 | 65.82 | 12378 | 7913.30 | 7.61% |
| 2024-03-25 | 68.66 | 64.87 | -4.00 | -5.81% | 64.80 | 70.49 | 13569 | 9171.44 | 8.34% |
| 2024-03-22 | 70.82 | 68.87 | -2.41 | -3.38% | 68.10 | 71.94 | 15670 | 10915.88 | 9.63% |
| 2024-03-21 | 72.89 | 71.28 | -1.69 | -2.32% | 70.66 | 73.49 | 15661 | 11234.63 | 9.62% |
| 2024-03-20 | 72.39 | 72.97 | 0.35 | 0.48% | 71.20 | 73.80 | 17177 | 12441.78 | 10.55% |
| 2024-03-19 | 73.78 | 72.62 | -2.76 | -3.66% | 72.29 | 75.78 | 26206 | 19323.92 | 16.10% |
| 2024-03-18 | 73.00 | 75.38 | 3.91 | 5.47% | 71.53 | 76.77 | 32116 | 23627.21 | 19.73% |
| 2024-03-15 | 69.99 | 71.47 | 1.33 | 1.90% | 69.06 | 71.91 | 19995 | 14164.76 | 12.29% |
| 2024-03-14 | 71.39 | 70.14 | -1.42 | -1.98% | 68.08 | 71.65 | 18865 | 13219.71 | 11.59% |
| 2024-03-13 | 69.80 | 71.56 | 1.70 | 2.43% | 69.18 | 72.15 | 27635 | 19576.60 | 16.98% |
| 2024-03-12 | 68.99 | 69.86 | 1.08 | 1.57% | 68.10 | 71.55 | 24357 | 17089.63 | 14.97% |
| 2024-03-11 | 67.40 | 68.78 | 0.62 | 0.91% | 66.86 | 68.88 | 11234 | 7630.15 | 6.90% |
| 2024-03-08 | 66.61 | 68.16 | 1.55 | 2.33% | 66.05 | 68.49 | 12755 | 8607.62 | 7.84% |
| 2024-03-07 | 69.44 | 66.61 | -2.74 | -3.95% | 66.11 | 70.57 | 15391 | 10497.26 | 9.46% |
| 2024-03-06 | 68.03 | 69.35 | 1.79 | 2.65% | 65.80 | 69.60 | 18179 | 12364.48 | 11.17% |
| 2024-03-05 | 69.60 | 67.56 | -3.03 | -4.29% | 67.23 | 69.89 | 17764 | 12135.14 | 10.92% |
| 2024-03-04 | 72.08 | 70.59 | -0.94 | -1.31% | 68.26 | 73.00 | 20318 | 14185.04 | 12.48% |
| 2024-03-01 | 70.81 | 71.53 | 0.29 | 0.41% | 70.54 | 72.70 | 14243 | 10190.03 | 8.75% |
| 2024-02-29 | 67.00 | 71.24 | 3.16 | 4.64% | 67.00 | 71.33 | 17155 | 11980.00 | 10.54% |
| 2024-02-28 | 75.00 | 68.08 | -7.62 | -10.07% | 66.18 | 78.25 | 27260 | 19945.03 | 16.75% |
| 2024-02-27 | 73.55 | 75.70 | -0.10 | -0.13% | 70.93 | 76.17 | 23509 | 17340.17 | 14.44% |
| 2024-02-26 | 70.75 | 75.80 | 6.87 | 9.97% | 68.05 | 78.80 | 28315 | 20627.47 | 17.40% |
| 2024-02-23 | 63.12 | 68.93 | 6.05 | 9.62% | 61.49 | 70.17 | 30371 | 20239.00 | 18.66% |
| 2024-02-22 | 61.00 | 62.88 | 1.63 | 2.66% | 61.00 | 63.49 | 18497 | 11527.86 | 11.37% |
| 2024-02-21 | 59.00 | 61.25 | 1.05 | 1.74% | 58.60 | 65.43 | 22937 | 14211.73 | 14.09% |
| 2024-02-20 | 59.80 | 60.20 | -0.68 | -1.12% | 57.71 | 60.20 | 17263 | 10203.30 | 10.61% |
| 2024-02-19 | 58.00 | 60.88 | 2.38 | 4.07% | 55.66 | 62.00 | 27785 | 16323.61 | 17.07% |
| 2024-02-08 | 49.45 | 58.50 | 9.20 | 18.66% | 44.24 | 58.50 | 26269 | 13817.21 | 16.14% |
| 2024-02-07 | 53.00 | 49.30 | -3.16 | -6.02% | 47.69 | 54.19 | 20604 | 10547.65 | 12.66% |
| 2024-02-06 | 51.43 | 52.46 | 1.16 | 2.26% | 47.78 | 54.58 | 17612 | 8927.75 | 10.82% |
| 2024-02-05 | 58.79 | 51.30 | -7.99 | -13.48% | 49.20 | 58.92 | 14571 | 7679.03 | 8.95% |
| 2024-02-02 | 63.95 | 59.29 | -4.38 | -6.88% | 56.53 | 64.71 | 11314 | 6819.44 | 6.95% |
| 2024-02-01 | 64.96 | 63.67 | -1.37 | -2.11% | 61.07 | 65.21 | 12077 | 7644.41 | 7.42% |
| 2024-01-31 | 71.13 | 65.04 | -6.09 | -8.56% | 65.00 | 71.83 | 13106 | 8811.31 | 8.05% |