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 | 63.40 | 63.72 | 0.86 | 1.37% | 61.90 | 64.03 | 115270 | 72644.60 | 1.05% |
| 2024-05-06 | 64.00 | 62.86 | -0.05 | -0.08% | 62.66 | 64.99 | 137005 | 87423.47 | 1.24% |
| 2024-04-30 | 64.33 | 62.91 | -1.63 | -2.53% | 62.88 | 65.49 | 154666 | 98867.94 | 1.40% |
| 2024-04-29 | 63.31 | 64.54 | 4.75 | 7.94% | 61.60 | 65.77 | 294322 | 187906.84 | 2.67% |
| 2024-04-26 | 57.24 | 59.79 | 2.61 | 4.56% | 57.24 | 59.90 | 150474 | 89210.32 | 1.37% |
| 2024-04-25 | 57.84 | 57.18 | -0.19 | -0.33% | 56.70 | 57.84 | 101786 | 58245.85 | 0.92% |
| 2024-04-24 | 56.50 | 57.37 | 3.37 | 6.24% | 56.06 | 58.49 | 232190 | 133413.12 | 2.11% |
| 2024-04-23 | 52.27 | 54.00 | 2.50 | 4.85% | 50.90 | 55.10 | 173281 | 92249.54 | 1.57% |
| 2024-04-22 | 52.00 | 51.50 | -1.20 | -2.28% | 50.90 | 52.54 | 112731 | 58261.50 | 1.02% |
| 2024-04-19 | 54.00 | 52.70 | -2.65 | -4.79% | 52.51 | 54.44 | 110148 | 58718.96 | 1.00% |
| 2024-04-18 | 54.00 | 55.35 | 1.00 | 1.84% | 51.73 | 56.36 | 178561 | 97390.66 | 1.62% |
| 2024-04-17 | 53.50 | 54.35 | 0.85 | 1.59% | 53.50 | 55.15 | 109373 | 59313.17 | 0.99% |
| 2024-04-16 | 54.30 | 53.50 | -1.80 | -3.25% | 52.01 | 55.07 | 154360 | 82778.48 | 1.40% |
| 2024-04-15 | 54.90 | 55.30 | 0.30 | 0.55% | 54.59 | 56.09 | 88289 | 48886.98 | 0.80% |
| 2024-04-12 | 56.60 | 55.00 | -1.99 | -3.49% | 54.90 | 57.36 | 105220 | 58762.05 | 0.95% |
| 2024-04-11 | 59.16 | 56.99 | -2.63 | -4.41% | 56.71 | 59.37 | 118587 | 68249.34 | 1.08% |
| 2024-04-10 | 58.50 | 59.62 | 0.74 | 1.26% | 58.02 | 59.88 | 108968 | 64282.55 | 0.99% |
| 2024-04-09 | 56.67 | 58.88 | 2.08 | 3.66% | 56.60 | 59.28 | 109367 | 63582.25 | 0.99% |
| 2024-04-08 | 57.46 | 56.80 | -1.90 | -3.24% | 56.50 | 58.50 | 114028 | 65420.56 | 1.03% |
| 2024-04-03 | 60.60 | 58.70 | -2.85 | -4.63% | 57.07 | 60.60 | 186236 | 108999.00 | 1.69% |
| 2024-04-02 | 63.65 | 61.55 | -2.03 | -3.19% | 61.16 | 63.79 | 108403 | 67137.68 | 0.98% |
| 2024-04-01 | 62.84 | 63.58 | 0.39 | 0.62% | 62.44 | 65.49 | 126374 | 80732.48 | 1.15% |
| 2024-03-29 | 66.01 | 63.19 | -0.77 | -1.20% | 61.99 | 66.46 | 166189 | 106505.61 | 1.51% |
| 2024-03-28 | 59.96 | 63.96 | 3.79 | 6.30% | 59.88 | 64.18 | 181858 | 113559.82 | 1.65% |
| 2024-03-27 | 63.01 | 60.17 | -2.64 | -4.20% | 60.10 | 63.03 | 118591 | 72720.84 | 1.08% |
| 2024-03-26 | 61.09 | 62.81 | 1.10 | 1.78% | 59.80 | 63.26 | 150955 | 92570.27 | 1.37% |
| 2024-03-25 | 61.93 | 61.71 | -0.93 | -1.48% | 61.65 | 65.00 | 177614 | 112573.23 | 1.61% |
| 2024-03-22 | 60.40 | 62.64 | 1.86 | 3.06% | 59.60 | 63.00 | 139543 | 85593.68 | 1.27% |
| 2024-03-21 | 59.88 | 60.78 | 0.62 | 1.03% | 59.01 | 61.24 | 131000 | 78386.63 | 1.19% |
| 2024-03-20 | 61.00 | 60.16 | -1.36 | -2.21% | 59.74 | 61.50 | 113865 | 68613.27 | 1.03% |
| 2024-03-19 | 62.68 | 61.52 | -1.14 | -1.82% | 61.45 | 63.13 | 88274 | 54716.31 | 0.80% |
| 2024-03-18 | 62.23 | 62.66 | 1.65 | 2.70% | 61.25 | 63.63 | 129328 | 80496.13 | 1.17% |
| 2024-03-15 | 61.01 | 61.01 | -1.01 | -1.63% | 59.62 | 61.76 | 134363 | 81628.67 | 1.22% |
| 2024-03-14 | 60.53 | 62.02 | 1.75 | 2.90% | 60.03 | 63.00 | 165005 | 101574.01 | 1.50% |
| 2024-03-13 | 60.30 | 60.27 | 0.00 | 0.00% | 59.70 | 62.21 | 154830 | 94241.53 | 1.40% |
| 2024-03-12 | 59.00 | 60.27 | 1.77 | 3.03% | 58.41 | 61.80 | 213656 | 128721.54 | 1.94% |
| 2024-03-11 | 55.05 | 58.50 | 3.66 | 6.67% | 54.97 | 58.50 | 193541 | 110725.25 | 1.76% |
| 2024-03-08 | 54.72 | 54.84 | 0.13 | 0.24% | 54.02 | 55.45 | 103573 | 56689.09 | 0.94% |
| 2024-03-07 | 57.90 | 54.71 | -2.50 | -4.37% | 54.61 | 58.36 | 159556 | 89417.84 | 1.45% |
| 2024-03-06 | 56.10 | 57.21 | 0.54 | 0.95% | 55.35 | 58.57 | 141927 | 80686.59 | 1.29% |
| 2024-03-05 | 57.70 | 56.67 | -2.13 | -3.62% | 55.92 | 57.78 | 170050 | 96673.42 | 1.54% |
| 2024-03-04 | 58.00 | 58.80 | 0.37 | 0.63% | 56.98 | 58.87 | 130129 | 75546.42 | 1.18% |
| 2024-03-01 | 58.20 | 58.43 | -0.29 | -0.49% | 57.22 | 59.10 | 137305 | 79932.94 | 1.25% |
| 2024-02-29 | 55.93 | 58.72 | 2.08 | 3.67% | 55.81 | 58.81 | 161366 | 93686.70 | 1.46% |
| 2024-02-28 | 59.38 | 56.64 | -3.40 | -5.66% | 56.43 | 60.30 | 198798 | 115706.92 | 1.80% |
| 2024-02-27 | 58.38 | 60.04 | 1.27 | 2.16% | 57.42 | 60.49 | 188625 | 111040.58 | 1.71% |
| 2024-02-26 | 60.00 | 58.77 | 1.42 | 2.48% | 58.05 | 60.85 | 305636 | 180828.86 | 2.77% |
| 2024-02-23 | 52.99 | 57.35 | 5.21 | 9.99% | 52.80 | 57.35 | 283161 | 156789.91 | 2.57% |
| 2024-02-22 | 50.48 | 52.14 | 0.78 | 1.52% | 50.13 | 53.07 | 200101 | 103071.92 | 1.82% |
| 2024-02-21 | 46.38 | 51.36 | 3.50 | 7.31% | 46.21 | 52.65 | 308298 | 156453.42 | 2.80% |
| 2024-02-20 | 48.00 | 47.86 | -0.89 | -1.83% | 45.30 | 48.35 | 288431 | 133652.83 | 2.62% |
| 2024-02-19 | 53.00 | 48.75 | -3.56 | -6.81% | 47.82 | 53.00 | 250262 | 124829.98 | 2.27% |
| 2024-02-08 | 49.50 | 52.31 | 2.81 | 5.68% | 48.87 | 52.59 | 184822 | 93955.54 | 1.68% |
| 2024-02-07 | 48.15 | 49.50 | 1.10 | 2.27% | 47.50 | 50.85 | 234150 | 115677.36 | 2.12% |
| 2024-02-06 | 45.00 | 48.40 | 3.19 | 7.06% | 44.24 | 48.51 | 257385 | 120902.07 | 2.34% |
| 2024-02-05 | 46.03 | 45.21 | -1.98 | -4.20% | 43.30 | 46.77 | 229253 | 103655.51 | 2.08% |
| 2024-02-02 | 49.64 | 47.19 | -2.28 | -4.61% | 45.88 | 50.28 | 144634 | 69138.19 | 1.31% |
| 2024-02-01 | 48.70 | 49.47 | 0.73 | 1.50% | 47.95 | 51.30 | 153377 | 76520.46 | 1.39% |
| 2024-01-31 | 49.16 | 48.74 | -0.64 | -1.30% | 48.34 | 50.29 | 141286 | 69628.14 | 1.28% |
| 2024-01-30 | 49.10 | 49.38 | 0.57 | 1.17% | 48.32 | 50.99 | 148787 | 74197.91 | 1.35% |
| 2024-01-29 | 50.93 | 48.81 | -1.90 | -3.75% | 48.60 | 51.28 | 151898 | 75202.78 | 1.38% |