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 | 54.99 | 55.04 | -0.02 | -0.04% | 54.40 | 55.25 | 44228 | 24265.94 | 0.45% |
| 2024-05-14 | 54.80 | 55.06 | 0.19 | 0.35% | 53.72 | 55.19 | 79835 | 43493.98 | 0.82% |
| 2024-05-13 | 55.10 | 54.87 | -0.49 | -0.89% | 54.36 | 55.19 | 56857 | 31130.27 | 0.58% |
| 2024-05-10 | 55.41 | 55.36 | -0.31 | -0.56% | 54.50 | 55.85 | 72276 | 39764.80 | 0.74% |
| 2024-05-09 | 55.07 | 55.67 | 0.60 | 1.09% | 55.07 | 55.73 | 49730 | 27586.41 | 0.51% |
| 2024-05-08 | 55.50 | 55.07 | -0.68 | -1.22% | 54.94 | 55.81 | 63376 | 35029.20 | 0.65% |
| 2024-05-07 | 57.45 | 55.75 | -1.71 | -2.98% | 55.25 | 57.68 | 112858 | 63145.71 | 1.15% |
| 2024-05-06 | 57.68 | 57.46 | 0.67 | 1.18% | 57.15 | 58.46 | 90335 | 52153.53 | 0.92% |
| 2024-04-30 | 57.15 | 56.79 | 0.80 | 1.43% | 56.38 | 58.10 | 91265 | 52178.32 | 0.93% |
| 2024-04-29 | 58.18 | 55.99 | -2.39 | -4.09% | 55.80 | 58.18 | 136183 | 76830.35 | 1.39% |
| 2024-04-26 | 58.63 | 58.38 | -0.22 | -0.38% | 58.02 | 58.78 | 54265 | 31651.48 | 0.55% |
| 2024-04-25 | 58.68 | 58.60 | -0.15 | -0.26% | 57.93 | 59.15 | 45972 | 26962.91 | 0.47% |
| 2024-04-24 | 57.60 | 58.75 | 1.33 | 2.32% | 57.33 | 58.75 | 55851 | 32574.20 | 0.57% |
| 2024-04-23 | 57.39 | 57.42 | 0.03 | 0.05% | 56.30 | 57.69 | 49459 | 28274.52 | 0.51% |
| 2024-04-22 | 57.45 | 57.39 | 0.41 | 0.72% | 56.95 | 57.82 | 38518 | 22111.88 | 0.39% |
| 2024-04-19 | 58.35 | 56.98 | -1.59 | -2.71% | 56.58 | 58.58 | 50576 | 28975.70 | 0.52% |
| 2024-04-18 | 57.39 | 58.57 | 1.11 | 1.93% | 57.35 | 59.22 | 63610 | 37176.73 | 0.65% |
| 2024-04-17 | 57.56 | 57.46 | -0.04 | -0.07% | 56.91 | 58.12 | 49126 | 28121.87 | 0.50% |
| 2024-04-16 | 58.40 | 57.50 | -0.99 | -1.69% | 57.37 | 58.79 | 55217 | 31948.53 | 0.56% |
| 2024-04-15 | 58.33 | 58.49 | 0.13 | 0.22% | 57.85 | 58.95 | 50674 | 29592.30 | 0.52% |
| 2024-04-12 | 58.44 | 58.36 | 0.30 | 0.52% | 57.92 | 59.09 | 35450 | 20732.99 | 0.36% |
| 2024-04-11 | 58.08 | 58.06 | -0.17 | -0.29% | 57.73 | 58.75 | 39073 | 22713.70 | 0.40% |
| 2024-04-10 | 56.50 | 58.23 | 1.58 | 2.79% | 56.33 | 58.64 | 38255 | 22099.67 | 0.39% |
| 2024-04-09 | 56.15 | 56.65 | 0.50 | 0.89% | 55.33 | 56.95 | 27694 | 15563.98 | 0.28% |
| 2024-04-08 | 56.60 | 56.15 | -0.45 | -0.80% | 56.03 | 57.05 | 24584 | 13880.57 | 0.25% |
| 2024-04-03 | 57.28 | 56.60 | -0.68 | -1.19% | 56.18 | 57.36 | 24958 | 14136.15 | 0.26% |
| 2024-04-02 | 56.98 | 57.28 | 0.28 | 0.49% | 56.62 | 57.49 | 26527 | 15140.77 | 0.27% |
| 2024-04-01 | 55.38 | 57.00 | 1.66 | 3.00% | 55.31 | 57.20 | 32860 | 18560.05 | 0.34% |
| 2024-03-29 | 54.94 | 55.34 | 0.34 | 0.62% | 54.63 | 55.48 | 18443 | 10142.72 | 0.19% |
| 2024-03-28 | 54.45 | 55.00 | 0.55 | 1.01% | 54.45 | 55.36 | 19234 | 10568.15 | 0.20% |
| 2024-03-27 | 54.74 | 54.45 | -0.23 | -0.42% | 54.45 | 55.10 | 16369 | 8963.14 | 0.17% |
| 2024-03-26 | 55.09 | 54.68 | -0.32 | -0.58% | 54.60 | 55.41 | 17278 | 9466.25 | 0.18% |
| 2024-03-25 | 55.00 | 55.00 | -0.14 | -0.25% | 54.78 | 56.34 | 46570 | 25871.13 | 0.48% |
| 2024-03-22 | 55.71 | 55.14 | -0.69 | -1.24% | 55.00 | 55.89 | 27156 | 15014.49 | 0.28% |
| 2024-03-21 | 55.98 | 55.83 | -0.24 | -0.43% | 55.61 | 56.60 | 19278 | 10788.75 | 0.20% |
| 2024-03-20 | 55.90 | 56.07 | 0.17 | 0.30% | 55.74 | 56.50 | 36210 | 20302.26 | 0.37% |
| 2024-03-19 | 56.88 | 55.90 | -1.03 | -1.81% | 55.82 | 56.91 | 26705 | 15029.65 | 0.27% |
| 2024-03-18 | 56.54 | 56.93 | 0.45 | 0.80% | 56.16 | 57.57 | 43212 | 24568.19 | 0.44% |
| 2024-03-15 | 55.66 | 56.48 | 0.55 | 0.98% | 55.66 | 56.89 | 38962 | 22038.60 | 0.40% |
| 2024-03-14 | 55.61 | 55.93 | 0.35 | 0.63% | 55.53 | 56.25 | 26570 | 14864.47 | 0.27% |
| 2024-03-13 | 55.84 | 55.58 | -0.42 | -0.75% | 55.00 | 56.25 | 30225 | 16765.74 | 0.31% |
| 2024-03-12 | 56.33 | 56.00 | -0.13 | -0.23% | 55.45 | 56.33 | 40503 | 22602.70 | 0.41% |
| 2024-03-11 | 54.50 | 56.13 | 1.51 | 2.76% | 54.34 | 56.36 | 41722 | 23230.90 | 0.43% |
| 2024-03-08 | 55.30 | 54.62 | -0.71 | -1.28% | 54.19 | 55.48 | 41308 | 22559.93 | 0.42% |
| 2024-03-07 | 55.05 | 55.33 | 0.28 | 0.51% | 54.98 | 55.79 | 28999 | 16053.12 | 0.30% |
| 2024-03-06 | 54.67 | 55.05 | 0.38 | 0.70% | 54.51 | 55.48 | 33382 | 18401.75 | 0.34% |
| 2024-03-05 | 54.29 | 54.67 | 0.36 | 0.66% | 54.10 | 55.12 | 63843 | 34861.07 | 0.65% |
| 2024-03-04 | 55.64 | 54.31 | -1.50 | -2.69% | 54.11 | 55.64 | 73509 | 40072.73 | 0.75% |
| 2024-03-01 | 57.02 | 55.81 | -1.56 | -2.72% | 54.56 | 57.40 | 119854 | 66560.83 | 1.22% |
| 2024-02-29 | 56.61 | 57.37 | 0.51 | 0.90% | 56.56 | 57.50 | 37731 | 21547.13 | 0.39% |
| 2024-02-28 | 57.12 | 56.86 | -0.26 | -0.46% | 56.86 | 57.72 | 33182 | 18979.09 | 0.34% |
| 2024-02-27 | 56.20 | 57.12 | 0.56 | 0.99% | 56.20 | 57.40 | 49706 | 28269.97 | 0.51% |
| 2024-02-26 | 56.59 | 56.56 | 0.00 | 0.00% | 56.26 | 57.28 | 41522 | 23621.01 | 0.42% |
| 2024-02-23 | 57.30 | 56.56 | -0.92 | -1.60% | 56.01 | 57.46 | 59783 | 33709.18 | 0.61% |
| 2024-02-22 | 57.20 | 57.48 | 0.12 | 0.21% | 56.79 | 57.66 | 37691 | 21539.37 | 0.39% |
| 2024-02-21 | 56.92 | 57.36 | 0.06 | 0.10% | 56.45 | 58.01 | 51888 | 29741.72 | 0.53% |
| 2024-02-20 | 55.53 | 57.30 | 1.58 | 2.84% | 55.34 | 57.57 | 78396 | 44745.18 | 0.80% |
| 2024-02-19 | 56.00 | 55.72 | 0.54 | 0.98% | 55.22 | 56.49 | 82644 | 46021.95 | 0.84% |
| 2024-02-08 | 53.96 | 55.18 | 1.19 | 2.20% | 53.69 | 55.98 | 76970 | 42294.77 | 0.79% |
| 2024-02-07 | 53.67 | 53.99 | 0.31 | 0.58% | 52.38 | 54.45 | 75365 | 40255.48 | 0.77% |
| 2024-02-06 | 52.60 | 53.68 | 0.95 | 1.80% | 51.85 | 53.68 | 64668 | 34180.31 | 0.66% |