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 | 37.20 | 37.39 | 0.16 | 0.43% | 37.06 | 37.70 | 12485 | 4664.18 | 4.15% |
| 2024-05-16 | 37.86 | 37.23 | -0.32 | -0.85% | 37.13 | 37.86 | 12837 | 4817.82 | 4.26% |
| 2024-05-15 | 37.91 | 37.55 | -0.74 | -1.93% | 37.21 | 38.10 | 15458 | 5819.66 | 5.13% |
| 2024-05-14 | 38.67 | 38.29 | -0.83 | -2.12% | 38.05 | 39.66 | 25526 | 9863.45 | 8.48% |
| 2024-05-13 | 41.72 | 39.12 | -0.36 | -0.91% | 39.03 | 42.68 | 31284 | 12729.61 | 10.39% |
| 2024-05-10 | 40.70 | 39.48 | -1.21 | -2.97% | 39.33 | 40.95 | 21796 | 8700.44 | 7.24% |
| 2024-05-09 | 40.11 | 40.69 | -0.05 | -0.12% | 39.60 | 41.08 | 23895 | 9680.52 | 7.94% |
| 2024-05-08 | 57.69 | 57.83 | -0.09 | -0.16% | 56.87 | 58.80 | 21055 | 12170.72 | 9.79% |
| 2024-05-07 | 57.46 | 57.92 | -0.28 | -0.48% | 56.80 | 59.19 | 24138 | 13943.50 | 11.22% |
| 2024-05-06 | 55.36 | 58.20 | 3.63 | 6.65% | 55.36 | 58.50 | 29020 | 16637.23 | 13.49% |
| 2024-04-30 | 54.01 | 54.57 | 0.75 | 1.39% | 53.26 | 54.98 | 14621 | 7937.08 | 6.80% |
| 2024-04-29 | 52.78 | 53.82 | 1.04 | 1.97% | 52.63 | 54.14 | 16544 | 8835.96 | 7.69% |
| 2024-04-26 | 52.36 | 52.78 | 0.42 | 0.80% | 51.37 | 53.00 | 18118 | 9482.90 | 8.42% |
| 2024-04-25 | 51.83 | 52.36 | 0.03 | 0.06% | 51.80 | 53.53 | 17212 | 9075.70 | 8.00% |
| 2024-04-24 | 51.87 | 52.33 | -5.07 | -8.83% | 50.36 | 52.99 | 29962 | 15435.58 | 13.93% |
| 2024-04-23 | 55.50 | 57.40 | 2.30 | 4.17% | 54.80 | 57.43 | 17188 | 9666.06 | 7.99% |
| 2024-04-22 | 53.50 | 55.10 | 1.15 | 2.13% | 53.50 | 55.50 | 10799 | 5921.84 | 5.02% |
| 2024-04-19 | 54.01 | 53.95 | -1.01 | -1.84% | 53.50 | 54.92 | 10078 | 5443.96 | 4.69% |
| 2024-04-18 | 54.73 | 54.96 | 0.20 | 0.37% | 54.19 | 56.33 | 12724 | 7065.67 | 5.92% |
| 2024-04-17 | 52.73 | 54.76 | 2.46 | 4.70% | 52.73 | 54.77 | 13179 | 7140.08 | 6.13% |
| 2024-04-16 | 54.80 | 52.30 | -3.04 | -5.49% | 52.20 | 55.49 | 11945 | 6340.97 | 5.55% |
| 2024-04-15 | 56.88 | 55.34 | -1.56 | -2.74% | 54.54 | 57.49 | 11288 | 6297.16 | 5.25% |
| 2024-04-12 | 57.50 | 56.90 | -0.60 | -1.04% | 56.69 | 57.99 | 8726 | 4992.26 | 4.06% |
| 2024-04-11 | 57.70 | 57.50 | -0.50 | -0.86% | 57.05 | 58.49 | 8174 | 4729.09 | 3.80% |
| 2024-04-10 | 59.35 | 58.00 | -1.84 | -3.07% | 57.61 | 59.46 | 11991 | 7003.53 | 5.58% |
| 2024-04-09 | 58.88 | 59.84 | 1.24 | 2.12% | 58.22 | 59.99 | 12454 | 7377.02 | 5.79% |
| 2024-04-08 | 61.77 | 58.60 | -3.47 | -5.59% | 58.48 | 61.78 | 18978 | 11327.28 | 8.82% |
| 2024-04-03 | 61.49 | 62.07 | 0.20 | 0.32% | 60.89 | 62.87 | 19526 | 12061.25 | 9.08% |
| 2024-04-02 | 61.80 | 61.87 | 1.70 | 2.83% | 61.15 | 64.88 | 32868 | 20615.75 | 15.28% |
| 2024-04-01 | 59.20 | 60.17 | 1.00 | 1.69% | 59.18 | 60.34 | 12646 | 7559.76 | 5.88% |
| 2024-03-29 | 59.01 | 59.17 | -0.05 | -0.08% | 57.80 | 59.59 | 12803 | 7528.46 | 5.95% |
| 2024-03-28 | 57.54 | 59.22 | 1.37 | 2.37% | 56.80 | 60.05 | 17363 | 10197.23 | 8.07% |
| 2024-03-27 | 58.89 | 57.85 | -1.04 | -1.77% | 57.77 | 60.58 | 17938 | 10673.17 | 8.34% |
| 2024-03-26 | 58.87 | 58.89 | -0.11 | -0.19% | 57.51 | 59.98 | 14218 | 8321.92 | 6.61% |
| 2024-03-25 | 61.21 | 59.00 | -2.58 | -4.19% | 59.00 | 62.27 | 17759 | 10853.34 | 8.26% |
| 2024-03-22 | 62.98 | 61.58 | -1.45 | -2.30% | 60.98 | 63.00 | 20569 | 12687.75 | 9.56% |
| 2024-03-21 | 63.98 | 63.03 | -1.42 | -2.20% | 62.55 | 64.40 | 22770 | 14415.90 | 10.59% |
| 2024-03-20 | 64.03 | 64.45 | -0.02 | -0.03% | 63.50 | 65.03 | 20528 | 13183.45 | 9.54% |
| 2024-03-19 | 65.16 | 64.47 | -1.29 | -1.96% | 64.35 | 66.06 | 26000 | 16924.02 | 12.09% |
| 2024-03-18 | 64.77 | 65.76 | 1.16 | 1.80% | 63.90 | 65.76 | 30617 | 19875.95 | 14.23% |
| 2024-03-15 | 64.69 | 64.60 | -0.76 | -1.16% | 63.73 | 66.24 | 28864 | 18645.74 | 13.42% |
| 2024-03-14 | 68.98 | 65.36 | -1.81 | -2.69% | 64.71 | 70.15 | 43615 | 29417.65 | 20.28% |
| 2024-03-13 | 65.60 | 67.17 | 1.08 | 1.63% | 64.65 | 67.52 | 46140 | 30505.16 | 21.45% |
| 2024-03-12 | 65.57 | 66.09 | -0.26 | -0.39% | 65.55 | 67.70 | 36852 | 24476.16 | 17.13% |
| 2024-03-11 | 63.46 | 66.35 | 1.93 | 3.00% | 63.46 | 66.98 | 43409 | 28366.49 | 20.18% |
| 2024-03-08 | 65.81 | 64.42 | 3.31 | 5.42% | 64.12 | 70.55 | 57777 | 38518.28 | 26.86% |
| 2024-03-07 | 63.14 | 61.11 | -3.01 | -4.69% | 61.00 | 63.99 | 28321 | 17694.96 | 13.17% |
| 2024-03-06 | 63.12 | 64.12 | 1.04 | 1.65% | 62.41 | 64.18 | 23567 | 14975.67 | 10.96% |
| 2024-03-05 | 65.02 | 63.08 | -3.10 | -4.68% | 62.65 | 65.02 | 32753 | 20834.42 | 15.23% |
| 2024-03-04 | 65.39 | 66.18 | 0.64 | 0.98% | 65.00 | 68.84 | 39446 | 26281.51 | 18.34% |
| 2024-03-01 | 64.00 | 65.54 | 1.12 | 1.74% | 62.94 | 66.32 | 42771 | 27632.81 | 19.89% |
| 2024-02-29 | 61.50 | 64.42 | 1.10 | 1.74% | 61.01 | 64.98 | 41934 | 26620.26 | 19.50% |
| 2024-02-28 | 69.30 | 63.32 | -3.01 | -4.54% | 63.01 | 71.25 | 66571 | 45399.47 | 30.95% |
| 2024-02-27 | 64.35 | 66.33 | 1.43 | 2.20% | 64.20 | 66.68 | 41990 | 27547.35 | 19.52% |
| 2024-02-26 | 65.60 | 64.90 | -2.44 | -3.62% | 64.66 | 67.50 | 50725 | 33332.43 | 23.58% |
| 2024-02-23 | 66.50 | 67.34 | 0.29 | 0.43% | 66.36 | 69.60 | 55247 | 37311.79 | 25.69% |
| 2024-02-22 | 64.27 | 67.05 | 1.03 | 1.56% | 64.01 | 68.47 | 61909 | 41211.93 | 28.78% |
| 2024-02-21 | 63.50 | 66.02 | -1.82 | -2.68% | 62.50 | 66.88 | 76668 | 49578.69 | 35.65% |
| 2024-02-20 | 57.97 | 67.84 | 8.39 | 14.11% | 57.40 | 71.34 | 97352 | 65146.11 | 45.26% |
| 2024-02-19 | 58.75 | 59.45 | 3.06 | 5.43% | 56.60 | 61.83 | 51582 | 30548.62 | 23.98% |