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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 58.00 | 59.93 | 1.57 | 2.69% | 58.00 | 60.49 | 24637 | 14651.25 | 1.61% |
| 2024-05-06 | 56.88 | 58.36 | 1.67 | 2.95% | 56.71 | 59.73 | 25742 | 14963.49 | 1.68% |
| 2024-04-30 | 56.00 | 56.69 | 0.34 | 0.60% | 55.87 | 57.58 | 16354 | 9295.41 | 1.07% |
| 2024-04-29 | 55.52 | 56.35 | 0.71 | 1.28% | 54.86 | 56.47 | 22838 | 12727.56 | 1.49% |
| 2024-04-26 | 55.29 | 55.64 | 0.35 | 0.63% | 54.15 | 55.98 | 20290 | 11220.65 | 1.33% |
| 2024-04-25 | 56.84 | 56.49 | 0.12 | 0.21% | 56.11 | 58.17 | 27211 | 15507.45 | 1.78% |
| 2024-04-24 | 56.40 | 56.37 | -0.17 | -0.30% | 54.87 | 56.56 | 26628 | 14827.61 | 1.74% |
| 2024-04-23 | 53.91 | 56.54 | 2.40 | 4.43% | 52.96 | 57.45 | 41428 | 22938.62 | 2.71% |
| 2024-04-22 | 53.70 | 54.14 | -2.63 | -4.63% | 51.32 | 54.90 | 54059 | 28604.85 | 3.54% |
| 2024-04-19 | 54.22 | 56.77 | 2.01 | 3.67% | 54.21 | 57.53 | 28446 | 15951.93 | 1.86% |
| 2024-04-18 | 53.75 | 54.76 | 0.39 | 0.72% | 53.64 | 55.24 | 23093 | 12633.72 | 1.51% |
| 2024-04-17 | 53.90 | 54.37 | 0.49 | 0.91% | 52.80 | 54.98 | 25046 | 13539.12 | 1.64% |
| 2024-04-16 | 55.75 | 53.88 | -1.98 | -3.54% | 53.81 | 57.33 | 26409 | 14635.63 | 1.73% |
| 2024-04-15 | 54.31 | 55.86 | 1.69 | 3.12% | 53.80 | 56.31 | 20317 | 11237.54 | 1.33% |
| 2024-04-12 | 55.37 | 54.17 | -1.27 | -2.29% | 54.06 | 55.43 | 17597 | 9610.85 | 1.15% |
| 2024-04-11 | 55.29 | 55.44 | -0.62 | -1.11% | 55.29 | 56.88 | 15084 | 8412.79 | 0.99% |
| 2024-04-10 | 57.21 | 56.06 | -1.27 | -2.22% | 55.38 | 57.90 | 13527 | 7654.91 | 0.88% |
| 2024-04-09 | 57.00 | 57.33 | 0.73 | 1.29% | 56.04 | 57.52 | 11496 | 6536.78 | 0.75% |
| 2024-04-08 | 58.00 | 56.60 | -1.40 | -2.41% | 56.46 | 58.33 | 13584 | 7780.85 | 0.89% |
| 2024-04-03 | 58.61 | 58.00 | -0.61 | -1.04% | 57.91 | 60.23 | 15951 | 9416.30 | 1.04% |
| 2024-04-02 | 59.49 | 58.61 | -0.93 | -1.56% | 58.13 | 59.76 | 14564 | 8585.71 | 0.95% |
| 2024-04-01 | 58.10 | 59.54 | 1.77 | 3.06% | 57.11 | 59.61 | 26300 | 15414.01 | 1.72% |
| 2024-03-29 | 57.00 | 57.77 | 0.66 | 1.16% | 56.30 | 58.03 | 19867 | 11428.59 | 1.30% |
| 2024-03-28 | 55.47 | 57.11 | 1.31 | 2.35% | 55.10 | 58.50 | 34979 | 20038.64 | 2.29% |
| 2024-03-27 | 52.70 | 55.80 | 2.82 | 5.32% | 52.70 | 57.57 | 54423 | 30276.22 | 3.56% |
| 2024-03-26 | 52.99 | 52.98 | -0.22 | -0.41% | 52.45 | 53.33 | 11624 | 6145.74 | 0.76% |
| 2024-03-25 | 53.50 | 53.20 | -0.20 | -0.37% | 53.00 | 54.49 | 14656 | 7892.59 | 0.96% |
| 2024-03-22 | 54.20 | 53.40 | -1.20 | -2.20% | 53.21 | 54.48 | 15073 | 8094.29 | 0.99% |
| 2024-03-21 | 55.26 | 54.60 | -0.71 | -1.28% | 54.60 | 55.63 | 13040 | 7152.83 | 0.85% |
| 2024-03-20 | 54.52 | 55.31 | 0.59 | 1.08% | 54.05 | 56.00 | 27143 | 14880.40 | 1.78% |
| 2024-03-19 | 56.01 | 54.72 | -1.88 | -3.32% | 54.45 | 56.33 | 36464 | 20118.57 | 2.38% |
| 2024-03-18 | 57.97 | 56.60 | -1.40 | -2.41% | 54.12 | 57.97 | 58667 | 32678.24 | 3.84% |
| 2024-03-15 | 57.89 | 58.00 | 0.04 | 0.07% | 56.60 | 58.69 | 22211 | 12773.21 | 1.45% |
| 2024-03-14 | 59.00 | 57.96 | 0.26 | 0.45% | 56.85 | 59.19 | 30965 | 17888.64 | 2.03% |
| 2024-03-13 | 56.41 | 57.70 | 0.56 | 0.98% | 55.70 | 58.86 | 29100 | 16649.52 | 1.90% |
| 2024-03-12 | 55.55 | 57.14 | 2.79 | 5.13% | 55.22 | 57.58 | 33381 | 18801.23 | 2.18% |
| 2024-03-11 | 53.50 | 54.35 | 0.85 | 1.59% | 52.82 | 54.40 | 17195 | 9230.73 | 1.12% |
| 2024-03-08 | 53.00 | 53.50 | 0.50 | 0.94% | 52.55 | 53.78 | 10400 | 5521.80 | 0.68% |
| 2024-03-07 | 54.63 | 53.00 | -1.49 | -2.73% | 53.00 | 54.70 | 16075 | 8657.53 | 1.05% |
| 2024-03-06 | 55.52 | 54.49 | -0.86 | -1.55% | 54.03 | 55.70 | 17884 | 9760.00 | 1.17% |
| 2024-03-05 | 56.20 | 55.35 | -1.20 | -2.12% | 55.11 | 56.53 | 22609 | 12582.21 | 1.48% |
| 2024-03-04 | 55.90 | 56.55 | 0.54 | 0.96% | 55.28 | 56.90 | 21294 | 11929.00 | 1.39% |
| 2024-03-01 | 55.97 | 56.01 | 0.04 | 0.07% | 55.36 | 56.30 | 14533 | 8112.33 | 0.95% |
| 2024-02-29 | 54.33 | 55.97 | 1.12 | 2.04% | 54.33 | 56.19 | 15930 | 8809.30 | 1.04% |
| 2024-02-28 | 57.45 | 54.85 | -2.60 | -4.53% | 54.58 | 58.31 | 21523 | 12169.79 | 1.41% |
| 2024-02-27 | 56.65 | 57.45 | 0.50 | 0.88% | 56.15 | 57.45 | 14134 | 8045.17 | 0.92% |
| 2024-02-26 | 56.50 | 56.95 | 0.35 | 0.62% | 55.16 | 57.88 | 21360 | 12105.05 | 1.40% |
| 2024-02-23 | 56.00 | 56.60 | 0.82 | 1.47% | 55.20 | 57.00 | 16541 | 9292.20 | 1.08% |
| 2024-02-22 | 54.88 | 55.78 | 0.32 | 0.58% | 54.85 | 56.30 | 14320 | 7955.12 | 0.94% |
| 2024-02-21 | 53.78 | 55.46 | 1.07 | 1.97% | 53.48 | 56.46 | 22834 | 12614.84 | 1.49% |
| 2024-02-20 | 54.20 | 54.39 | 0.39 | 0.72% | 53.78 | 55.02 | 17667 | 9602.84 | 1.16% |
| 2024-02-19 | 55.03 | 54.00 | -1.03 | -1.87% | 53.10 | 55.50 | 32504 | 17510.68 | 2.13% |
| 2024-02-08 | 54.53 | 55.03 | 0.73 | 1.34% | 54.30 | 57.56 | 35195 | 19634.55 | 2.30% |
| 2024-02-07 | 50.50 | 54.30 | 4.80 | 9.70% | 49.51 | 54.45 | 57515 | 30634.75 | 3.76% |
| 2024-02-06 | 45.00 | 49.50 | 4.50 | 10.00% | 43.77 | 49.50 | 40952 | 19400.80 | 2.68% |
| 2024-02-05 | 44.50 | 45.00 | -1.03 | -2.24% | 42.24 | 46.64 | 39859 | 17694.77 | 2.61% |
| 2024-02-02 | 47.00 | 46.03 | -0.99 | -2.11% | 44.50 | 47.89 | 29165 | 13544.15 | 1.91% |
| 2024-02-01 | 47.65 | 47.02 | -0.98 | -2.04% | 46.66 | 48.56 | 30822 | 14628.50 | 2.02% |
| 2024-01-31 | 50.41 | 48.00 | -2.32 | -4.61% | 47.66 | 50.41 | 39555 | 19242.69 | 2.59% |
| 2024-01-30 | 52.51 | 50.32 | -2.96 | -5.56% | 49.15 | 52.78 | 78472 | 39322.01 | 5.13% |
| 2024-01-29 | 52.16 | 53.28 | 1.55 | 3.00% | 52.11 | 54.29 | 39474 | 21079.36 | 2.58% |