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 | 55.85 | 55.70 | 0.48 | 0.87% | 54.57 | 56.14 | 16579 | 9185.36 | 7.84% |
| 2024-05-16 | 54.49 | 55.22 | 0.76 | 1.40% | 54.27 | 55.25 | 13075 | 7166.11 | 6.19% |
| 2024-05-15 | 56.11 | 54.46 | -1.78 | -3.17% | 54.30 | 56.18 | 17209 | 9483.64 | 8.14% |
| 2024-05-14 | 55.66 | 56.24 | 0.64 | 1.15% | 55.57 | 57.20 | 14329 | 8089.68 | 6.78% |
| 2024-05-13 | 56.51 | 55.60 | -2.38 | -4.10% | 55.52 | 56.98 | 20632 | 11570.53 | 9.76% |
| 2024-05-10 | 58.18 | 57.98 | -1.14 | -1.93% | 57.70 | 59.50 | 22507 | 13128.21 | 10.65% |
| 2024-05-09 | 58.08 | 59.12 | -1.43 | -2.36% | 57.60 | 60.50 | 36267 | 21386.81 | 17.16% |
| 2024-05-08 | 58.88 | 60.55 | 2.65 | 4.58% | 58.31 | 62.60 | 54334 | 32799.73 | 25.70% |
| 2024-05-07 | 58.53 | 57.90 | -2.50 | -4.14% | 57.35 | 58.79 | 38366 | 22263.91 | 18.15% |
| 2024-05-06 | 60.90 | 60.40 | 1.41 | 2.39% | 59.70 | 63.36 | 57477 | 35104.77 | 27.19% |
| 2024-04-30 | 61.00 | 58.99 | 1.63 | 2.84% | 58.31 | 63.90 | 56713 | 34271.41 | 26.83% |
| 2024-04-29 | 60.86 | 57.36 | 3.03 | 5.58% | 56.92 | 60.86 | 54497 | 31879.66 | 25.78% |
| 2024-04-26 | 53.50 | 54.33 | 0.87 | 1.63% | 53.50 | 55.59 | 31586 | 17169.99 | 14.94% |
| 2024-04-25 | 54.42 | 53.46 | -2.38 | -4.26% | 53.35 | 56.44 | 38172 | 20706.23 | 18.06% |
| 2024-04-24 | 53.33 | 55.84 | 4.02 | 7.76% | 52.27 | 56.70 | 52298 | 28371.01 | 24.74% |
| 2024-04-23 | 49.46 | 51.82 | 2.81 | 5.73% | 48.55 | 51.82 | 25050 | 12649.19 | 11.85% |
| 2024-04-22 | 47.22 | 49.01 | 0.98 | 2.04% | 46.34 | 49.48 | 17366 | 8330.08 | 8.22% |
| 2024-04-19 | 49.13 | 48.03 | -1.88 | -3.77% | 47.80 | 49.99 | 18701 | 9093.15 | 8.85% |
| 2024-04-18 | 49.47 | 49.91 | 0.84 | 1.71% | 48.50 | 51.30 | 26136 | 13126.35 | 12.36% |
| 2024-04-17 | 46.05 | 49.07 | 4.01 | 8.90% | 46.05 | 49.34 | 27759 | 13417.06 | 13.13% |
| 2024-04-16 | 49.62 | 45.06 | -4.79 | -9.61% | 45.06 | 49.88 | 30427 | 14095.41 | 14.39% |
| 2024-04-15 | 55.17 | 49.85 | -5.34 | -9.68% | 47.55 | 55.17 | 41943 | 21573.88 | 19.84% |
| 2024-04-12 | 56.76 | 55.19 | -2.23 | -3.88% | 54.92 | 59.29 | 41914 | 24030.16 | 19.83% |
| 2024-04-11 | 57.09 | 57.42 | -2.33 | -3.90% | 56.51 | 58.76 | 45196 | 26005.77 | 21.38% |
| 2024-04-10 | 62.22 | 59.75 | -4.03 | -6.32% | 57.45 | 63.04 | 70592 | 41973.35 | 33.39% |
| 2024-04-09 | 66.00 | 63.78 | 1.32 | 2.11% | 62.47 | 68.58 | 106122 | 70231.23 | 50.20% |
| 2024-04-08 | 52.05 | 62.46 | 10.41 | 20.00% | 52.01 | 62.46 | 73372 | 45027.23 | 34.71% |
| 2024-04-03 | 54.52 | 52.05 | -2.61 | -4.77% | 51.60 | 54.52 | 16088 | 8442.75 | 7.61% |
| 2024-04-02 | 57.00 | 54.66 | -1.35 | -2.41% | 54.30 | 57.52 | 22170 | 12342.82 | 10.49% |
| 2024-04-01 | 54.40 | 56.01 | 1.63 | 3.00% | 54.40 | 56.10 | 25197 | 13992.75 | 11.92% |
| 2024-03-29 | 54.90 | 54.38 | 0.34 | 0.63% | 53.30 | 55.64 | 21657 | 11789.72 | 10.24% |
| 2024-03-28 | 52.30 | 54.04 | 1.18 | 2.23% | 51.61 | 54.37 | 19674 | 10507.57 | 9.31% |
| 2024-03-27 | 55.20 | 52.86 | -2.07 | -3.77% | 52.31 | 55.98 | 22917 | 12322.03 | 10.84% |
| 2024-03-26 | 51.75 | 54.93 | 3.18 | 6.14% | 51.75 | 55.53 | 30364 | 16552.14 | 14.36% |
| 2024-03-25 | 52.75 | 51.75 | -2.13 | -3.95% | 51.72 | 54.30 | 14513 | 7712.02 | 6.87% |
| 2024-03-22 | 55.08 | 53.88 | -1.42 | -2.57% | 53.19 | 55.20 | 20059 | 10806.66 | 9.49% |
| 2024-03-21 | 56.26 | 55.30 | -0.50 | -0.90% | 54.75 | 56.37 | 15950 | 8825.95 | 7.55% |
| 2024-03-20 | 55.51 | 55.80 | -1.15 | -2.02% | 55.00 | 56.35 | 24655 | 13687.85 | 11.66% |
| 2024-03-19 | 55.24 | 56.95 | 1.86 | 3.38% | 54.58 | 57.86 | 34399 | 19507.60 | 16.27% |
| 2024-03-18 | 54.50 | 55.09 | 1.21 | 2.25% | 54.30 | 55.38 | 22853 | 12532.66 | 10.81% |
| 2024-03-15 | 54.02 | 53.88 | -1.00 | -1.82% | 52.59 | 54.36 | 25614 | 13668.15 | 12.12% |
| 2024-03-14 | 55.55 | 54.88 | -2.05 | -3.60% | 53.88 | 56.28 | 35823 | 19766.28 | 16.95% |
| 2024-03-13 | 53.79 | 56.93 | 3.27 | 6.09% | 53.66 | 61.39 | 66110 | 38425.58 | 31.27% |
| 2024-03-12 | 51.87 | 53.66 | 2.26 | 4.40% | 50.62 | 54.40 | 42311 | 22263.54 | 20.02% |
| 2024-03-11 | 48.18 | 51.40 | 3.21 | 6.66% | 47.00 | 51.50 | 31902 | 15927.76 | 15.09% |
| 2024-03-08 | 48.01 | 48.19 | -0.11 | -0.23% | 47.51 | 48.99 | 16804 | 8097.53 | 7.95% |
| 2024-03-07 | 49.70 | 48.30 | -1.01 | -2.05% | 48.30 | 51.59 | 29333 | 14588.01 | 13.88% |
| 2024-03-06 | 49.37 | 49.31 | -0.10 | -0.20% | 48.22 | 50.19 | 24020 | 11838.69 | 11.36% |
| 2024-03-05 | 48.00 | 49.41 | 0.92 | 1.90% | 47.10 | 50.88 | 27232 | 13300.70 | 12.88% |
| 2024-03-04 | 49.25 | 48.49 | -0.76 | -1.54% | 47.32 | 49.98 | 17436 | 8449.26 | 8.25% |
| 2024-03-01 | 48.90 | 49.25 | 0.90 | 1.86% | 48.59 | 49.90 | 20449 | 10064.71 | 9.67% |
| 2024-02-29 | 45.09 | 48.35 | 2.43 | 5.29% | 44.91 | 48.54 | 23638 | 11213.89 | 11.18% |
| 2024-02-28 | 51.50 | 45.92 | -5.37 | -10.47% | 45.80 | 51.90 | 39538 | 19496.77 | 18.70% |
| 2024-02-27 | 48.61 | 51.29 | 2.61 | 5.36% | 48.39 | 51.32 | 30948 | 15600.71 | 14.64% |
| 2024-02-26 | 48.52 | 48.68 | 0.08 | 0.16% | 47.68 | 50.49 | 29315 | 14340.04 | 13.87% |
| 2024-02-23 | 45.64 | 48.60 | 2.96 | 6.49% | 45.31 | 48.66 | 30094 | 14132.92 | 14.24% |
| 2024-02-22 | 43.80 | 45.64 | 1.13 | 2.54% | 43.80 | 46.59 | 24389 | 11011.89 | 11.54% |
| 2024-02-21 | 42.60 | 44.51 | 1.21 | 2.79% | 42.28 | 45.99 | 28235 | 12660.17 | 13.36% |
| 2024-02-20 | 42.64 | 43.30 | 0.66 | 1.55% | 41.42 | 43.48 | 19034 | 8126.65 | 9.00% |
| 2024-02-19 | 41.33 | 42.64 | 0.75 | 1.79% | 41.00 | 43.75 | 26836 | 11355.46 | 12.69% |