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 | 59.15 | 60.10 | 0.78 | 1.31% | 58.87 | 60.15 | 4224 | 2515.36 | 1.79% |
| 2024-05-16 | 59.44 | 59.32 | -0.03 | -0.05% | 59.18 | 59.99 | 3940 | 2346.30 | 1.67% |
| 2024-05-15 | 59.81 | 59.35 | -0.67 | -1.12% | 59.19 | 60.10 | 3471 | 2067.27 | 1.47% |
| 2024-05-14 | 59.49 | 60.02 | 0.57 | 0.96% | 59.49 | 60.75 | 3332 | 2005.40 | 1.41% |
| 2024-05-13 | 60.60 | 59.45 | -1.53 | -2.51% | 59.28 | 60.60 | 5659 | 3376.90 | 2.40% |
| 2024-05-10 | 62.02 | 60.98 | -1.02 | -1.65% | 60.73 | 62.49 | 6089 | 3721.88 | 2.58% |
| 2024-05-09 | 60.50 | 62.00 | 1.15 | 1.89% | 60.45 | 62.23 | 7971 | 4932.10 | 3.38% |
| 2024-05-08 | 61.87 | 60.85 | -1.19 | -1.92% | 60.65 | 61.87 | 6584 | 4020.13 | 2.79% |
| 2024-05-07 | 61.30 | 62.04 | 0.66 | 1.08% | 60.98 | 62.58 | 9075 | 5602.98 | 3.85% |
| 2024-05-06 | 60.60 | 61.38 | 1.61 | 2.69% | 60.40 | 61.52 | 9239 | 5652.34 | 3.92% |
| 2024-04-30 | 61.51 | 59.77 | -2.05 | -3.32% | 59.31 | 61.99 | 10145 | 6121.91 | 4.30% |
| 2024-04-29 | 59.67 | 61.82 | 1.81 | 3.02% | 59.66 | 62.20 | 10709 | 6569.32 | 4.54% |
| 2024-04-26 | 58.56 | 60.01 | 0.97 | 1.64% | 58.56 | 60.28 | 7578 | 4521.68 | 3.21% |
| 2024-04-25 | 59.20 | 59.04 | -0.47 | -0.79% | 58.55 | 59.65 | 6862 | 4066.37 | 2.91% |
| 2024-04-24 | 58.00 | 59.51 | -2.39 | -3.86% | 58.00 | 60.35 | 16005 | 9485.60 | 6.78% |
| 2024-04-23 | 60.30 | 61.90 | 1.17 | 1.93% | 60.30 | 61.97 | 9355 | 5738.09 | 3.97% |
| 2024-04-22 | 58.90 | 60.73 | 1.03 | 1.73% | 58.82 | 61.21 | 7344 | 4445.58 | 3.11% |
| 2024-04-19 | 59.50 | 59.70 | -0.45 | -0.75% | 58.71 | 60.40 | 6115 | 3638.45 | 2.59% |
| 2024-04-18 | 58.52 | 60.15 | 1.73 | 2.96% | 57.57 | 61.22 | 10402 | 6190.42 | 4.41% |
| 2024-04-17 | 56.00 | 58.42 | 2.42 | 4.32% | 56.00 | 58.84 | 8826 | 5117.55 | 3.74% |
| 2024-04-16 | 57.98 | 56.00 | -1.81 | -3.13% | 54.50 | 58.29 | 9938 | 5524.60 | 4.21% |
| 2024-04-15 | 60.17 | 57.81 | -2.23 | -3.71% | 57.00 | 60.80 | 8777 | 5151.33 | 3.72% |
| 2024-04-12 | 60.84 | 60.04 | -0.76 | -1.25% | 59.98 | 61.73 | 5948 | 3627.48 | 2.52% |
| 2024-04-11 | 59.86 | 60.80 | 0.60 | 1.00% | 59.48 | 61.62 | 6870 | 4179.24 | 2.91% |
| 2024-04-10 | 62.21 | 60.20 | -1.97 | -3.17% | 59.82 | 62.32 | 5836 | 3543.69 | 2.47% |
| 2024-04-09 | 59.72 | 62.17 | 2.45 | 4.10% | 59.72 | 62.21 | 7784 | 4765.72 | 3.30% |
| 2024-04-08 | 61.88 | 59.72 | -2.45 | -3.94% | 59.72 | 61.88 | 7828 | 4741.71 | 3.32% |
| 2024-04-03 | 62.80 | 62.17 | -0.91 | -1.44% | 61.26 | 62.90 | 6801 | 4219.49 | 2.88% |
| 2024-04-02 | 64.51 | 63.08 | -1.22 | -1.90% | 62.63 | 64.54 | 9719 | 6148.55 | 4.12% |
| 2024-04-01 | 63.21 | 64.30 | 1.15 | 1.82% | 63.21 | 64.39 | 7286 | 4661.36 | 3.09% |
| 2024-03-29 | 62.04 | 63.15 | 1.00 | 1.61% | 61.66 | 63.15 | 5891 | 3668.78 | 2.50% |
| 2024-03-28 | 61.05 | 62.15 | 1.11 | 1.82% | 61.00 | 63.40 | 8862 | 5530.14 | 3.76% |
| 2024-03-27 | 63.79 | 61.04 | -2.62 | -4.12% | 61.03 | 64.13 | 10049 | 6262.45 | 4.26% |
| 2024-03-26 | 64.52 | 63.66 | -1.26 | -1.94% | 62.30 | 64.87 | 14218 | 9037.25 | 6.03% |
| 2024-03-25 | 67.50 | 64.92 | -3.53 | -5.16% | 64.92 | 67.96 | 15244 | 10146.06 | 6.46% |
| 2024-03-22 | 71.28 | 68.45 | -3.59 | -4.98% | 68.00 | 71.58 | 21804 | 15097.78 | 9.24% |
| 2024-03-21 | 71.34 | 72.04 | 1.56 | 2.21% | 70.18 | 73.82 | 30729 | 22075.23 | 13.03% |
| 2024-03-20 | 69.48 | 70.48 | 0.75 | 1.08% | 69.40 | 70.50 | 10750 | 7515.80 | 4.56% |
| 2024-03-19 | 70.26 | 69.73 | -0.67 | -0.95% | 69.42 | 70.40 | 10677 | 7463.52 | 4.53% |
| 2024-03-18 | 70.90 | 70.40 | 0.57 | 0.82% | 69.04 | 70.93 | 14285 | 9997.82 | 6.06% |
| 2024-03-15 | 68.44 | 69.83 | 1.74 | 2.56% | 67.57 | 69.83 | 11917 | 8212.53 | 5.05% |
| 2024-03-14 | 69.90 | 68.09 | -1.69 | -2.42% | 67.13 | 69.96 | 11033 | 7563.65 | 4.68% |
| 2024-03-13 | 70.05 | 69.78 | 0.23 | 0.33% | 69.23 | 70.48 | 11235 | 7855.84 | 4.76% |
| 2024-03-12 | 69.93 | 69.55 | 0.65 | 0.94% | 68.61 | 70.50 | 11605 | 8075.91 | 4.92% |
| 2024-03-11 | 67.13 | 68.90 | 0.96 | 1.41% | 66.66 | 68.96 | 13097 | 8908.59 | 5.55% |
| 2024-03-08 | 68.23 | 67.94 | -0.44 | -0.64% | 66.91 | 68.32 | 17057 | 11530.40 | 7.23% |
| 2024-03-07 | 69.91 | 68.38 | -0.97 | -1.40% | 68.27 | 71.47 | 11270 | 7868.28 | 5.04% |
| 2024-03-06 | 66.97 | 69.35 | 2.05 | 3.05% | 66.72 | 69.93 | 10502 | 7210.03 | 4.69% |
| 2024-03-05 | 69.00 | 67.30 | -2.82 | -4.02% | 67.12 | 69.43 | 10119 | 6897.22 | 4.52% |
| 2024-03-04 | 69.38 | 70.12 | 0.43 | 0.62% | 68.32 | 70.79 | 11211 | 7809.03 | 5.01% |
| 2024-03-01 | 69.00 | 69.69 | 1.64 | 2.41% | 68.30 | 70.80 | 11121 | 7716.91 | 4.97% |
| 2024-02-29 | 64.90 | 68.05 | 3.21 | 4.95% | 64.70 | 68.25 | 12323 | 8251.52 | 5.51% |
| 2024-02-28 | 70.76 | 64.84 | -6.99 | -9.73% | 64.84 | 72.53 | 22934 | 15863.55 | 10.25% |
| 2024-02-27 | 72.00 | 71.83 | 1.98 | 2.83% | 69.20 | 72.00 | 16513 | 11738.62 | 7.38% |
| 2024-02-26 | 69.00 | 69.85 | 1.60 | 2.34% | 69.00 | 72.18 | 18499 | 13093.07 | 8.27% |
| 2024-02-23 | 66.44 | 68.25 | 2.09 | 3.16% | 65.51 | 68.55 | 13582 | 9128.27 | 6.07% |
| 2024-02-22 | 64.91 | 66.16 | 0.35 | 0.53% | 64.51 | 66.84 | 13141 | 8640.11 | 5.87% |
| 2024-02-21 | 61.00 | 65.81 | 4.41 | 7.18% | 60.61 | 68.86 | 23623 | 15638.44 | 10.56% |
| 2024-02-20 | 60.50 | 61.40 | 0.30 | 0.49% | 59.66 | 61.45 | 8010 | 4877.73 | 3.58% |
| 2024-02-19 | 60.53 | 61.10 | 0.10 | 0.16% | 60.10 | 62.33 | 11221 | 6834.29 | 5.02% |