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 | 56.19 | 56.07 | -0.12 | -0.21% | 55.56 | 56.28 | 10992 | 6148.35 | 2.27% |
| 2024-05-16 | 56.37 | 56.19 | -0.06 | -0.11% | 56.03 | 56.64 | 8548 | 4809.08 | 1.77% |
| 2024-05-15 | 56.92 | 56.25 | -1.09 | -1.90% | 56.11 | 57.69 | 10990 | 6217.11 | 2.27% |
| 2024-05-14 | 57.49 | 57.34 | -0.16 | -0.28% | 56.89 | 58.80 | 12023 | 6917.37 | 2.49% |
| 2024-05-13 | 60.08 | 57.50 | -4.19 | -6.79% | 57.35 | 60.08 | 23201 | 13577.24 | 4.80% |
| 2024-05-10 | 63.00 | 61.69 | -2.07 | -3.25% | 61.52 | 63.97 | 15413 | 9561.51 | 5.87% |
| 2024-05-09 | 62.00 | 63.76 | 2.35 | 3.83% | 62.00 | 64.26 | 16127 | 10289.42 | 6.15% |
| 2024-05-08 | 63.50 | 61.41 | -2.28 | -3.58% | 61.20 | 63.70 | 12407 | 7705.59 | 4.73% |
| 2024-05-07 | 63.09 | 63.69 | 0.10 | 0.16% | 63.09 | 64.15 | 9949 | 6336.52 | 3.79% |
| 2024-05-06 | 62.67 | 63.59 | 1.97 | 3.20% | 62.67 | 64.05 | 13987 | 8858.42 | 5.33% |
| 2024-04-30 | 63.95 | 61.62 | -2.71 | -4.21% | 61.30 | 64.46 | 14612 | 9111.97 | 5.57% |
| 2024-04-29 | 62.38 | 64.33 | 0.95 | 1.50% | 62.15 | 64.91 | 14144 | 9045.66 | 5.39% |
| 2024-04-26 | 62.00 | 63.38 | 0.83 | 1.33% | 60.30 | 63.80 | 18118 | 11172.29 | 6.91% |
| 2024-04-25 | 65.00 | 62.55 | -6.01 | -8.77% | 61.58 | 65.00 | 24134 | 15173.72 | 9.20% |
| 2024-04-24 | 66.88 | 68.56 | 1.38 | 2.05% | 66.28 | 68.65 | 12405 | 8355.27 | 4.73% |
| 2024-04-23 | 67.38 | 67.18 | -1.22 | -1.78% | 66.83 | 68.79 | 12294 | 8313.67 | 4.69% |
| 2024-04-22 | 63.50 | 68.40 | 6.69 | 10.84% | 63.28 | 71.67 | 25221 | 17034.52 | 9.61% |
| 2024-04-19 | 64.18 | 61.71 | -4.01 | -6.10% | 61.30 | 64.60 | 18027 | 11247.20 | 6.87% |
| 2024-04-18 | 67.60 | 65.72 | -1.92 | -2.84% | 64.60 | 68.68 | 17282 | 11420.49 | 6.59% |
| 2024-04-17 | 65.80 | 67.64 | 2.67 | 4.11% | 65.80 | 69.21 | 14063 | 9549.22 | 5.36% |
| 2024-04-16 | 71.15 | 64.97 | -6.93 | -9.64% | 64.92 | 71.68 | 17448 | 11823.68 | 6.65% |
| 2024-04-15 | 73.80 | 71.90 | -3.28 | -4.36% | 71.01 | 77.80 | 18346 | 13634.41 | 6.99% |
| 2024-04-12 | 77.45 | 75.18 | -3.42 | -4.35% | 74.58 | 78.47 | 19973 | 15291.45 | 7.61% |
| 2024-04-11 | 72.85 | 78.60 | 4.75 | 6.43% | 71.91 | 79.00 | 25368 | 19266.85 | 9.67% |
| 2024-04-10 | 75.99 | 73.85 | -3.15 | -4.09% | 73.70 | 76.30 | 18743 | 13987.13 | 7.14% |
| 2024-04-09 | 72.51 | 77.00 | 3.23 | 4.38% | 72.44 | 77.66 | 32265 | 24488.38 | 12.30% |
| 2024-04-08 | 69.59 | 73.77 | 3.58 | 5.10% | 69.02 | 73.77 | 24173 | 17535.78 | 9.21% |
| 2024-04-03 | 70.20 | 70.19 | -1.04 | -1.46% | 69.75 | 72.00 | 11968 | 8443.17 | 4.56% |
| 2024-04-02 | 69.69 | 71.23 | 1.50 | 2.15% | 67.67 | 72.20 | 17887 | 12542.57 | 6.82% |
| 2024-04-01 | 69.31 | 69.73 | 0.53 | 0.77% | 69.10 | 70.88 | 12992 | 9066.51 | 4.95% |
| 2024-03-29 | 69.00 | 69.20 | 0.85 | 1.24% | 68.33 | 70.70 | 10097 | 7024.97 | 3.85% |
| 2024-03-28 | 66.56 | 68.35 | -0.15 | -0.22% | 66.26 | 69.37 | 12374 | 8406.56 | 4.72% |
| 2024-03-27 | 67.54 | 68.50 | 0.96 | 1.42% | 67.54 | 71.95 | 19799 | 13785.63 | 7.55% |
| 2024-03-26 | 67.18 | 67.54 | 0.64 | 0.96% | 65.81 | 67.74 | 7768 | 5194.75 | 2.96% |
| 2024-03-25 | 68.16 | 66.90 | -1.57 | -2.29% | 66.45 | 68.58 | 8551 | 5753.62 | 3.26% |
| 2024-03-22 | 70.70 | 68.47 | -2.42 | -3.41% | 68.31 | 71.03 | 11306 | 7811.68 | 4.31% |
| 2024-03-21 | 72.56 | 70.89 | -2.01 | -2.76% | 70.30 | 72.97 | 11553 | 8239.24 | 4.40% |
| 2024-03-20 | 71.18 | 72.90 | 1.05 | 1.46% | 71.01 | 73.90 | 13481 | 9792.09 | 5.14% |
| 2024-03-19 | 70.56 | 71.85 | 0.93 | 1.31% | 70.28 | 72.99 | 14376 | 10322.12 | 5.48% |
| 2024-03-18 | 69.47 | 70.92 | 2.18 | 3.17% | 68.81 | 71.38 | 13019 | 9131.88 | 4.96% |
| 2024-03-15 | 68.20 | 68.74 | 0.69 | 1.01% | 67.44 | 68.79 | 7384 | 5040.46 | 2.81% |
| 2024-03-14 | 69.68 | 68.05 | -1.90 | -2.72% | 67.00 | 69.96 | 11189 | 7648.38 | 4.26% |
| 2024-03-13 | 70.82 | 69.95 | -1.39 | -1.95% | 69.25 | 71.00 | 14203 | 9947.73 | 5.41% |
| 2024-03-12 | 70.00 | 71.34 | 0.95 | 1.35% | 69.63 | 72.20 | 20598 | 14608.47 | 7.85% |
| 2024-03-11 | 66.22 | 70.39 | 3.73 | 5.60% | 66.18 | 70.49 | 25414 | 17605.57 | 9.69% |
| 2024-03-08 | 65.13 | 66.66 | 1.20 | 1.83% | 65.13 | 68.27 | 13462 | 9007.67 | 5.13% |
| 2024-03-07 | 66.64 | 65.46 | 0.09 | 0.14% | 65.08 | 67.36 | 10852 | 7191.81 | 4.14% |
| 2024-03-06 | 64.80 | 65.37 | 0.77 | 1.19% | 64.30 | 66.18 | 13534 | 8815.10 | 5.16% |
| 2024-03-05 | 65.80 | 64.60 | -1.95 | -2.93% | 64.35 | 66.00 | 8880 | 5758.71 | 3.38% |
| 2024-03-04 | 67.00 | 66.55 | -0.60 | -0.89% | 65.43 | 67.78 | 10664 | 7069.11 | 4.06% |
| 2024-03-01 | 67.60 | 67.15 | -0.23 | -0.34% | 66.50 | 68.00 | 9703 | 6518.91 | 3.70% |
| 2024-02-29 | 64.00 | 67.38 | 2.34 | 3.60% | 64.00 | 67.38 | 14956 | 9923.80 | 5.70% |
| 2024-02-28 | 69.79 | 65.04 | -4.80 | -6.87% | 65.00 | 71.01 | 18474 | 12610.08 | 7.04% |
| 2024-02-27 | 68.50 | 69.84 | 0.92 | 1.33% | 68.03 | 69.84 | 12390 | 8571.33 | 4.72% |
| 2024-02-26 | 65.69 | 68.92 | 3.22 | 4.90% | 65.69 | 70.65 | 19485 | 13268.79 | 7.43% |
| 2024-02-23 | 64.02 | 65.70 | 1.52 | 2.37% | 63.60 | 65.70 | 11631 | 7520.54 | 4.43% |
| 2024-02-22 | 63.21 | 64.18 | 1.02 | 1.61% | 62.69 | 64.47 | 8526 | 5429.38 | 3.25% |
| 2024-02-21 | 61.55 | 63.16 | 0.99 | 1.59% | 61.14 | 64.40 | 10863 | 6876.88 | 4.14% |
| 2024-02-20 | 63.28 | 62.17 | -0.82 | -1.30% | 61.00 | 63.28 | 8425 | 5202.74 | 3.21% |
| 2024-02-19 | 64.48 | 62.99 | 0.04 | 0.06% | 62.51 | 64.48 | 10740 | 6790.38 | 4.09% |