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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 63.60 | 64.28 | 0.44 | 0.69% | 62.90 | 64.64 | 22816 | 14585.95 | 0.57% |
| 2024-05-14 | 65.00 | 63.84 | -1.38 | -2.12% | 63.56 | 65.22 | 23248 | 14922.63 | 0.58% |
| 2024-05-13 | 65.20 | 65.22 | -0.01 | -0.02% | 64.00 | 65.65 | 22562 | 14620.68 | 0.56% |
| 2024-05-10 | 65.05 | 65.23 | 0.13 | 0.20% | 64.05 | 65.83 | 30900 | 20068.19 | 0.77% |
| 2024-05-09 | 65.43 | 65.10 | -0.30 | -0.46% | 64.77 | 66.88 | 35333 | 23175.83 | 0.88% |
| 2024-05-08 | 69.80 | 65.40 | -1.13 | -1.70% | 65.40 | 70.89 | 50681 | 33967.70 | 1.26% |
| 2024-05-07 | 65.94 | 66.53 | 0.30 | 0.45% | 65.78 | 67.09 | 18866 | 12537.30 | 0.47% |
| 2024-05-06 | 65.38 | 66.23 | 1.80 | 2.79% | 64.30 | 67.97 | 33920 | 22604.00 | 0.84% |
| 2024-04-30 | 64.81 | 64.43 | -0.18 | -0.28% | 63.76 | 65.14 | 19579 | 12646.13 | 0.49% |
| 2024-04-29 | 63.80 | 64.61 | 0.74 | 1.16% | 62.89 | 64.89 | 29998 | 19189.36 | 0.74% |
| 2024-04-26 | 63.00 | 63.87 | 0.63 | 1.00% | 62.72 | 64.33 | 29384 | 18691.48 | 0.73% |
| 2024-04-25 | 61.22 | 63.24 | 1.94 | 3.16% | 61.00 | 63.48 | 44509 | 27921.94 | 1.10% |
| 2024-04-24 | 62.04 | 61.30 | -0.94 | -1.51% | 60.68 | 62.23 | 27032 | 16511.45 | 0.67% |
| 2024-04-23 | 58.55 | 62.24 | 1.54 | 2.54% | 57.99 | 63.00 | 61589 | 37581.66 | 1.53% |
| 2024-04-22 | 60.93 | 60.70 | 0.59 | 0.98% | 60.52 | 64.30 | 64112 | 39964.32 | 1.59% |
| 2024-04-19 | 58.52 | 60.11 | 1.51 | 2.58% | 58.11 | 61.18 | 36758 | 22128.42 | 0.91% |
| 2024-04-18 | 58.15 | 58.60 | 0.90 | 1.56% | 57.30 | 59.50 | 30409 | 17838.37 | 0.75% |
| 2024-04-17 | 56.00 | 57.70 | 2.19 | 3.95% | 55.61 | 57.78 | 31788 | 18093.26 | 0.79% |
| 2024-04-16 | 56.98 | 55.51 | -1.47 | -2.58% | 55.40 | 58.25 | 29222 | 16575.83 | 0.73% |
| 2024-04-15 | 55.32 | 56.98 | 1.78 | 3.22% | 54.80 | 57.72 | 33957 | 19257.00 | 0.84% |
| 2024-04-12 | 55.01 | 55.20 | 0.04 | 0.07% | 54.81 | 56.08 | 22487 | 12480.69 | 0.56% |
| 2024-04-11 | 54.42 | 55.16 | 0.42 | 0.77% | 54.10 | 55.58 | 16409 | 9040.97 | 0.41% |
| 2024-04-10 | 54.86 | 54.74 | -0.12 | -0.22% | 54.40 | 55.33 | 18267 | 10028.16 | 0.45% |
| 2024-04-09 | 53.70 | 54.86 | 1.17 | 2.18% | 53.56 | 55.10 | 21767 | 11874.16 | 0.54% |
| 2024-04-08 | 55.30 | 53.69 | -1.42 | -2.58% | 53.63 | 55.50 | 25834 | 14012.47 | 0.64% |
| 2024-04-03 | 55.98 | 55.11 | -0.91 | -1.62% | 54.81 | 55.98 | 22863 | 12620.45 | 0.57% |
| 2024-04-02 | 54.50 | 56.02 | 1.71 | 3.15% | 53.79 | 56.20 | 40150 | 22266.97 | 1.00% |
| 2024-04-01 | 51.66 | 54.31 | 3.05 | 5.95% | 51.51 | 54.92 | 40063 | 21573.88 | 0.99% |
| 2024-03-29 | 51.09 | 51.26 | 0.14 | 0.27% | 50.80 | 51.44 | 9055 | 4623.23 | 0.22% |
| 2024-03-28 | 51.38 | 51.12 | -0.31 | -0.60% | 50.88 | 51.96 | 15013 | 7713.79 | 0.37% |
| 2024-03-27 | 52.80 | 51.43 | -1.38 | -2.61% | 51.43 | 53.07 | 13196 | 6910.04 | 0.33% |
| 2024-03-26 | 50.99 | 52.81 | 1.31 | 2.54% | 50.99 | 53.28 | 26007 | 13684.60 | 0.65% |
| 2024-03-25 | 51.46 | 51.50 | 0.08 | 0.16% | 50.75 | 51.94 | 18394 | 9443.50 | 0.46% |
| 2024-03-22 | 52.35 | 51.42 | -0.93 | -1.78% | 51.31 | 52.54 | 18936 | 9818.09 | 0.47% |
| 2024-03-21 | 52.71 | 52.35 | -0.48 | -0.91% | 52.15 | 52.97 | 14712 | 7731.66 | 0.37% |
| 2024-03-20 | 53.30 | 52.83 | -0.29 | -0.55% | 52.57 | 53.60 | 12406 | 6556.48 | 0.31% |
| 2024-03-19 | 53.53 | 53.12 | -0.41 | -0.77% | 53.06 | 54.08 | 23264 | 12475.00 | 0.58% |
| 2024-03-18 | 52.99 | 53.53 | 0.62 | 1.17% | 52.11 | 53.54 | 25085 | 13258.71 | 0.62% |
| 2024-03-15 | 52.56 | 52.91 | 0.24 | 0.46% | 52.08 | 53.00 | 22895 | 12016.05 | 0.57% |
| 2024-03-14 | 53.73 | 52.67 | -1.06 | -1.97% | 52.50 | 53.99 | 19381 | 10281.83 | 0.48% |
| 2024-03-13 | 54.29 | 53.73 | -0.59 | -1.09% | 53.30 | 54.63 | 13843 | 7439.19 | 0.34% |
| 2024-03-12 | 53.80 | 54.32 | 0.81 | 1.51% | 53.54 | 54.42 | 16636 | 9004.72 | 0.41% |
| 2024-03-11 | 52.82 | 53.51 | 0.69 | 1.31% | 52.34 | 53.66 | 15451 | 8196.34 | 0.38% |
| 2024-03-08 | 52.76 | 52.82 | 0.02 | 0.04% | 52.01 | 53.05 | 15016 | 7880.82 | 0.37% |
| 2024-03-07 | 53.00 | 52.80 | -0.20 | -0.38% | 52.80 | 53.74 | 16904 | 9016.67 | 0.42% |
| 2024-03-06 | 53.80 | 53.00 | -0.92 | -1.71% | 52.80 | 53.95 | 23206 | 12339.07 | 0.58% |
| 2024-03-05 | 53.82 | 53.92 | -0.21 | -0.39% | 53.50 | 54.29 | 18708 | 10071.26 | 0.46% |
| 2024-03-04 | 54.81 | 54.13 | -0.67 | -1.22% | 53.71 | 55.07 | 19078 | 10324.76 | 0.47% |
| 2024-03-01 | 54.72 | 54.80 | 0.08 | 0.15% | 54.11 | 55.13 | 16868 | 9221.56 | 0.42% |
| 2024-02-29 | 53.30 | 54.72 | 1.26 | 2.36% | 53.17 | 54.95 | 24947 | 13555.08 | 0.62% |
| 2024-02-28 | 53.38 | 53.46 | -0.10 | -0.19% | 53.35 | 54.90 | 26066 | 14099.64 | 0.65% |
| 2024-02-27 | 52.80 | 53.56 | 0.58 | 1.09% | 52.51 | 53.56 | 18270 | 9677.33 | 0.45% |
| 2024-02-26 | 52.50 | 52.98 | 0.38 | 0.72% | 52.22 | 53.77 | 25766 | 13686.25 | 0.64% |
| 2024-02-23 | 52.85 | 52.60 | -0.20 | -0.38% | 52.07 | 52.99 | 18995 | 9946.61 | 0.47% |
| 2024-02-22 | 52.80 | 52.80 | -0.07 | -0.13% | 52.33 | 53.50 | 21252 | 11194.66 | 0.53% |
| 2024-02-21 | 52.34 | 52.87 | 0.17 | 0.32% | 51.80 | 54.26 | 26341 | 14060.84 | 0.65% |
| 2024-02-20 | 52.41 | 52.70 | -0.21 | -0.40% | 51.90 | 52.94 | 18349 | 9625.52 | 0.46% |
| 2024-02-19 | 55.01 | 52.91 | -1.48 | -2.72% | 52.40 | 55.01 | 40170 | 21352.17 | 1.00% |
| 2024-02-08 | 55.00 | 54.39 | -1.02 | -1.84% | 53.62 | 58.88 | 53627 | 30426.92 | 1.33% |
| 2024-02-07 | 51.48 | 55.41 | 3.71 | 7.18% | 51.30 | 55.66 | 50706 | 27454.24 | 1.26% |
| 2024-02-06 | 48.41 | 51.70 | 3.65 | 7.60% | 47.30 | 51.85 | 33129 | 16631.94 | 0.82% |