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 | 59.00 | 61.28 | 1.96 | 3.30% | 59.00 | 61.40 | 8172 | 4932.40 | 5.06% |
| 2024-05-16 | 59.67 | 59.32 | -0.92 | -1.53% | 58.90 | 62.30 | 7172 | 4297.47 | 4.44% |
| 2024-05-15 | 59.05 | 60.24 | 0.41 | 0.69% | 59.02 | 62.95 | 8362 | 5096.46 | 5.18% |
| 2024-05-14 | 61.77 | 59.83 | 0.76 | 1.29% | 59.33 | 63.00 | 7249 | 4386.04 | 4.49% |
| 2024-05-13 | 60.66 | 59.07 | -2.01 | -3.29% | 58.88 | 60.66 | 6410 | 3816.55 | 3.97% |
| 2024-05-10 | 62.35 | 61.08 | -1.42 | -2.27% | 60.05 | 62.60 | 8679 | 5314.95 | 5.37% |
| 2024-05-09 | 61.23 | 62.50 | 1.75 | 2.88% | 60.50 | 62.99 | 12541 | 7761.04 | 7.77% |
| 2024-05-08 | 64.00 | 60.75 | -3.06 | -4.80% | 60.31 | 64.00 | 10544 | 6485.67 | 6.53% |
| 2024-05-07 | 63.45 | 63.81 | -0.28 | -0.44% | 61.92 | 64.49 | 15020 | 9466.69 | 9.30% |
| 2024-05-06 | 59.53 | 64.09 | 6.23 | 10.77% | 59.53 | 68.10 | 22755 | 14421.72 | 14.09% |
| 2024-04-30 | 59.60 | 57.86 | -1.74 | -2.92% | 57.50 | 60.20 | 11175 | 6530.64 | 6.92% |
| 2024-04-29 | 61.88 | 59.60 | 0.05 | 0.08% | 59.36 | 62.99 | 15316 | 9308.15 | 9.48% |
| 2024-04-26 | 58.11 | 59.55 | 1.54 | 2.65% | 58.11 | 61.04 | 16721 | 9970.32 | 10.36% |
| 2024-04-25 | 58.65 | 58.01 | -1.59 | -2.67% | 57.50 | 59.60 | 13829 | 8076.99 | 8.56% |
| 2024-04-24 | 56.00 | 59.60 | 0.73 | 1.24% | 56.00 | 60.66 | 24882 | 14566.42 | 15.41% |
| 2024-04-23 | 52.13 | 58.87 | 6.38 | 12.15% | 52.13 | 60.37 | 28679 | 16233.19 | 17.76% |
| 2024-04-22 | 51.00 | 52.49 | 0.51 | 0.98% | 49.68 | 53.59 | 15002 | 7772.44 | 9.29% |
| 2024-04-19 | 51.98 | 51.98 | 0.95 | 1.86% | 50.78 | 54.47 | 19043 | 9983.46 | 11.79% |
| 2024-04-18 | 49.00 | 51.03 | 2.10 | 4.29% | 48.01 | 52.88 | 16954 | 8553.21 | 10.50% |
| 2024-04-17 | 46.36 | 48.93 | 3.33 | 7.30% | 46.36 | 49.09 | 14841 | 7146.19 | 9.19% |
| 2024-04-16 | 49.01 | 45.60 | -3.67 | -7.45% | 44.05 | 49.09 | 15840 | 7246.86 | 9.81% |
| 2024-04-15 | 51.40 | 49.27 | -2.73 | -5.25% | 48.50 | 53.80 | 18426 | 9363.82 | 11.41% |
| 2024-04-12 | 55.38 | 52.00 | -3.72 | -6.68% | 52.00 | 57.40 | 17562 | 9434.63 | 10.88% |
| 2024-04-11 | 56.29 | 55.72 | 3.09 | 5.87% | 54.80 | 61.98 | 26246 | 15161.26 | 16.25% |
| 2024-04-10 | 54.37 | 52.63 | -2.00 | -3.66% | 52.06 | 54.71 | 7439 | 3949.36 | 4.61% |
| 2024-04-09 | 55.80 | 54.63 | -0.57 | -1.03% | 53.82 | 55.80 | 6966 | 3800.02 | 4.31% |
| 2024-04-08 | 54.18 | 55.20 | 0.75 | 1.38% | 54.18 | 56.57 | 11595 | 6437.50 | 7.18% |
| 2024-04-03 | 56.07 | 54.45 | -1.57 | -2.80% | 53.84 | 56.07 | 6453 | 3537.05 | 4.00% |
| 2024-04-02 | 57.35 | 56.02 | -1.22 | -2.13% | 55.12 | 57.35 | 8190 | 4587.65 | 5.07% |
| 2024-04-01 | 57.80 | 57.24 | -0.74 | -1.28% | 56.39 | 58.83 | 10670 | 6111.99 | 6.61% |
| 2024-03-29 | 55.00 | 57.98 | 2.50 | 4.51% | 54.39 | 58.38 | 18289 | 10341.74 | 11.33% |
| 2024-03-28 | 53.17 | 55.48 | 2.28 | 4.29% | 52.16 | 57.71 | 20940 | 11485.53 | 12.97% |
| 2024-03-27 | 56.40 | 53.20 | -3.45 | -6.09% | 52.90 | 57.38 | 15195 | 8284.71 | 9.41% |
| 2024-03-26 | 58.28 | 56.65 | -2.26 | -3.84% | 55.86 | 59.48 | 15709 | 9021.60 | 9.73% |
| 2024-03-25 | 62.42 | 58.91 | -3.49 | -5.59% | 58.65 | 62.99 | 15272 | 9285.32 | 9.46% |
| 2024-03-22 | 63.51 | 62.40 | -1.14 | -1.79% | 61.67 | 63.55 | 10358 | 6480.89 | 6.41% |
| 2024-03-21 | 63.01 | 63.54 | 0.04 | 0.06% | 61.90 | 64.27 | 11817 | 7469.73 | 7.32% |
| 2024-03-20 | 64.70 | 63.50 | -1.36 | -2.10% | 62.28 | 64.80 | 15769 | 9982.67 | 9.77% |
| 2024-03-19 | 66.65 | 64.86 | -1.80 | -2.70% | 64.54 | 67.00 | 13194 | 8605.20 | 8.17% |
| 2024-03-18 | 68.50 | 66.66 | -0.94 | -1.39% | 65.00 | 69.25 | 18570 | 12331.44 | 11.50% |
| 2024-03-15 | 67.19 | 67.60 | -0.32 | -0.47% | 65.33 | 68.43 | 19406 | 12928.99 | 12.02% |
| 2024-03-14 | 69.28 | 67.92 | 0.72 | 1.07% | 67.00 | 73.55 | 20700 | 14333.40 | 12.82% |
| 2024-03-13 | 67.29 | 67.20 | -1.76 | -2.55% | 65.66 | 68.88 | 27170 | 18196.68 | 16.83% |
| 2024-03-12 | 63.15 | 68.96 | 4.96 | 7.75% | 63.15 | 70.98 | 38177 | 26024.04 | 23.64% |
| 2024-03-11 | 62.17 | 64.00 | 4.22 | 7.06% | 62.10 | 69.36 | 37379 | 24157.80 | 23.15% |
| 2024-03-08 | 55.90 | 59.78 | 2.57 | 4.49% | 55.90 | 59.88 | 20128 | 11744.01 | 12.47% |
| 2024-03-07 | 57.57 | 57.21 | -0.67 | -1.16% | 56.82 | 61.29 | 24639 | 14589.71 | 15.26% |
| 2024-03-06 | 55.08 | 57.88 | 1.94 | 3.47% | 54.85 | 58.86 | 19382 | 11080.86 | 12.00% |
| 2024-03-05 | 56.57 | 55.94 | -2.42 | -4.15% | 55.63 | 57.55 | 17190 | 9730.73 | 10.65% |
| 2024-03-04 | 56.00 | 58.36 | 2.37 | 4.23% | 52.70 | 59.20 | 28584 | 16104.74 | 17.70% |
| 2024-03-01 | 57.34 | 55.99 | -1.44 | -2.51% | 54.50 | 57.90 | 23303 | 12980.74 | 14.43% |
| 2024-02-29 | 50.00 | 57.43 | 7.25 | 14.45% | 49.73 | 57.50 | 32773 | 17682.05 | 20.30% |
| 2024-02-28 | 55.12 | 50.18 | -6.12 | -10.87% | 50.18 | 56.15 | 33114 | 17863.78 | 20.51% |
| 2024-02-27 | 51.01 | 56.30 | 4.12 | 7.90% | 50.99 | 56.50 | 36321 | 19802.84 | 22.49% |
| 2024-02-26 | 51.00 | 52.18 | 3.05 | 6.21% | 49.96 | 53.00 | 36339 | 18768.10 | 22.50% |
| 2024-02-23 | 47.10 | 49.13 | 1.93 | 4.09% | 46.50 | 49.31 | 18980 | 9092.50 | 11.75% |
| 2024-02-22 | 45.93 | 47.20 | 0.80 | 1.72% | 45.48 | 47.30 | 18016 | 8389.80 | 11.16% |
| 2024-02-21 | 44.10 | 46.40 | 1.10 | 2.43% | 44.00 | 47.97 | 27033 | 12477.38 | 16.74% |
| 2024-02-20 | 45.00 | 45.30 | 1.10 | 2.49% | 44.40 | 46.50 | 27743 | 12594.46 | 17.18% |
| 2024-02-19 | 40.98 | 44.20 | 3.21 | 7.83% | 40.60 | 46.60 | 38894 | 16931.77 | 24.09% |