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 | 62.06 | 60.32 | -1.84 | -2.96% | 60.23 | 62.10 | 39690 | 24194.90 | 0.87% |
| 2024-05-14 | 62.48 | 62.16 | 0.31 | 0.50% | 61.77 | 63.15 | 47950 | 29927.80 | 1.05% |
| 2024-05-13 | 61.59 | 61.85 | -0.07 | -0.11% | 60.99 | 62.49 | 39756 | 24557.64 | 0.87% |
| 2024-05-10 | 62.04 | 61.92 | 0.02 | 0.03% | 61.64 | 62.85 | 42239 | 26192.28 | 0.92% |
| 2024-05-09 | 61.25 | 61.90 | 0.67 | 1.09% | 61.12 | 62.10 | 38173 | 23550.74 | 0.83% |
| 2024-05-08 | 62.27 | 61.23 | -1.07 | -1.72% | 61.00 | 62.27 | 43335 | 26617.79 | 0.95% |
| 2024-05-07 | 62.69 | 62.30 | -0.38 | -0.61% | 61.86 | 62.90 | 46348 | 28853.54 | 1.01% |
| 2024-05-06 | 62.92 | 62.68 | 1.15 | 1.87% | 62.29 | 63.59 | 66656 | 41960.92 | 1.46% |
| 2024-04-30 | 61.54 | 61.53 | -0.10 | -0.16% | 60.89 | 62.28 | 60048 | 37047.87 | 1.31% |
| 2024-04-29 | 60.35 | 61.63 | 1.34 | 2.22% | 60.35 | 62.09 | 77673 | 47613.47 | 1.70% |
| 2024-04-26 | 57.00 | 60.29 | 3.10 | 5.42% | 56.80 | 60.84 | 113377 | 67165.31 | 2.48% |
| 2024-04-25 | 56.52 | 57.19 | 0.45 | 0.79% | 55.94 | 58.66 | 81525 | 46815.77 | 1.78% |
| 2024-04-24 | 56.50 | 56.74 | 0.23 | 0.41% | 55.61 | 57.14 | 49106 | 27599.20 | 1.07% |
| 2024-04-23 | 56.49 | 56.51 | 0.02 | 0.04% | 55.55 | 57.50 | 46971 | 26496.33 | 1.03% |
| 2024-04-22 | 55.88 | 56.49 | -0.50 | -0.88% | 55.03 | 56.98 | 43863 | 24651.03 | 0.96% |
| 2024-04-19 | 57.55 | 56.99 | -1.16 | -1.99% | 56.00 | 57.81 | 49954 | 28388.78 | 1.09% |
| 2024-04-18 | 57.57 | 58.15 | 0.00 | 0.00% | 56.70 | 59.48 | 72170 | 42034.15 | 1.58% |
| 2024-04-17 | 56.00 | 58.15 | 2.59 | 4.66% | 56.00 | 58.72 | 75626 | 43436.58 | 1.65% |
| 2024-04-16 | 56.75 | 55.56 | -1.19 | -2.10% | 55.35 | 58.09 | 58470 | 32972.27 | 1.28% |
| 2024-04-15 | 55.95 | 56.75 | 1.11 | 1.99% | 55.42 | 57.10 | 50773 | 28691.64 | 1.11% |
| 2024-04-12 | 55.89 | 55.64 | -0.01 | -0.02% | 55.53 | 56.60 | 32394 | 18133.81 | 0.71% |
| 2024-04-11 | 55.44 | 55.65 | -0.62 | -1.10% | 55.44 | 57.33 | 38845 | 21838.47 | 0.85% |
| 2024-04-10 | 57.91 | 56.27 | -1.62 | -2.80% | 55.69 | 58.29 | 34485 | 19470.14 | 0.75% |
| 2024-04-09 | 57.61 | 57.89 | 0.28 | 0.49% | 56.60 | 58.25 | 27657 | 15871.08 | 0.60% |
| 2024-04-08 | 59.20 | 57.61 | -1.82 | -3.06% | 57.50 | 59.98 | 45684 | 26631.50 | 1.00% |
| 2024-04-03 | 60.12 | 59.43 | -0.77 | -1.28% | 58.90 | 60.70 | 33448 | 19941.24 | 0.73% |
| 2024-04-02 | 60.78 | 60.20 | -0.89 | -1.46% | 59.82 | 61.49 | 33290 | 20150.20 | 0.73% |
| 2024-04-01 | 58.98 | 61.09 | 2.47 | 4.21% | 58.98 | 61.91 | 47074 | 28594.14 | 1.03% |
| 2024-03-29 | 58.15 | 58.62 | 0.47 | 0.81% | 57.32 | 58.90 | 28875 | 16773.81 | 0.63% |
| 2024-03-28 | 57.29 | 58.15 | 0.86 | 1.50% | 57.16 | 59.47 | 39651 | 23156.41 | 0.87% |
| 2024-03-27 | 60.19 | 57.29 | -2.73 | -4.55% | 57.21 | 60.19 | 41281 | 24048.73 | 0.90% |
| 2024-03-26 | 60.65 | 60.02 | -0.66 | -1.09% | 59.80 | 61.29 | 33983 | 20518.30 | 0.74% |
| 2024-03-25 | 62.40 | 60.68 | -1.69 | -2.71% | 60.50 | 62.60 | 45403 | 27979.19 | 0.99% |
| 2024-03-22 | 62.81 | 62.37 | -0.78 | -1.24% | 62.00 | 63.91 | 39445 | 24704.27 | 0.86% |
| 2024-03-21 | 64.15 | 63.15 | -0.95 | -1.48% | 63.05 | 64.75 | 35466 | 22608.41 | 0.77% |
| 2024-03-20 | 64.38 | 64.10 | -0.41 | -0.64% | 63.55 | 65.07 | 38768 | 24855.30 | 0.85% |
| 2024-03-19 | 65.37 | 64.51 | -0.81 | -1.24% | 64.50 | 65.98 | 39907 | 26003.45 | 0.87% |
| 2024-03-18 | 63.78 | 65.32 | 2.16 | 3.42% | 63.63 | 65.32 | 47016 | 30332.16 | 1.03% |
| 2024-03-15 | 63.40 | 63.16 | -0.14 | -0.22% | 62.47 | 63.95 | 42552 | 26831.24 | 0.93% |
| 2024-03-14 | 64.08 | 63.30 | -1.11 | -1.72% | 62.56 | 64.15 | 36748 | 23287.89 | 0.80% |
| 2024-03-13 | 63.81 | 64.41 | 0.39 | 0.61% | 63.81 | 65.31 | 41901 | 27149.69 | 0.91% |
| 2024-03-12 | 64.53 | 64.02 | -0.50 | -0.77% | 63.89 | 65.65 | 44335 | 28634.76 | 0.97% |
| 2024-03-11 | 63.18 | 64.52 | 0.65 | 1.02% | 63.00 | 64.67 | 37726 | 24071.87 | 0.82% |
| 2024-03-08 | 62.38 | 63.87 | 1.22 | 1.95% | 62.31 | 64.29 | 42606 | 27175.87 | 0.93% |
| 2024-03-07 | 64.08 | 62.65 | -1.40 | -2.19% | 62.65 | 64.62 | 41433 | 26307.94 | 0.90% |
| 2024-03-06 | 65.09 | 64.05 | -1.05 | -1.61% | 62.58 | 65.34 | 59603 | 38095.27 | 1.30% |
| 2024-03-05 | 65.09 | 65.10 | 0.12 | 0.18% | 64.66 | 68.85 | 84629 | 55970.85 | 1.85% |
| 2024-03-04 | 65.15 | 64.98 | 0.36 | 0.56% | 64.03 | 66.16 | 49685 | 32262.62 | 1.08% |
| 2024-03-01 | 63.29 | 64.62 | 1.32 | 2.09% | 63.00 | 65.15 | 55005 | 35377.22 | 1.20% |
| 2024-02-29 | 59.22 | 63.30 | 3.34 | 5.57% | 59.22 | 63.30 | 60455 | 37377.46 | 1.32% |
| 2024-02-28 | 62.84 | 59.96 | -2.91 | -4.63% | 59.90 | 63.42 | 55506 | 34167.00 | 1.21% |
| 2024-02-27 | 60.56 | 62.87 | 1.62 | 2.64% | 60.56 | 62.87 | 43208 | 26744.44 | 0.94% |
| 2024-02-26 | 60.43 | 61.25 | 0.83 | 1.37% | 59.80 | 62.36 | 44418 | 27111.59 | 0.97% |
| 2024-02-23 | 60.09 | 60.42 | 0.47 | 0.78% | 59.30 | 60.46 | 36924 | 22137.03 | 0.81% |
| 2024-02-22 | 59.71 | 59.95 | 0.33 | 0.55% | 59.18 | 60.60 | 42685 | 25543.38 | 0.93% |
| 2024-02-21 | 57.50 | 59.62 | 1.58 | 2.72% | 57.11 | 60.93 | 61690 | 36715.44 | 1.35% |
| 2024-02-20 | 57.25 | 58.04 | 0.45 | 0.78% | 56.50 | 58.21 | 39032 | 22420.72 | 0.85% |
| 2024-02-19 | 59.00 | 57.59 | -0.27 | -0.47% | 57.13 | 59.90 | 62009 | 35978.16 | 1.35% |
| 2024-02-08 | 57.12 | 57.86 | 1.29 | 2.28% | 56.83 | 62.23 | 90863 | 54388.49 | 1.98% |
| 2024-02-07 | 52.31 | 56.57 | 4.28 | 8.19% | 52.31 | 56.57 | 75130 | 41542.32 | 1.64% |
| 2024-02-06 | 48.50 | 52.29 | 3.29 | 6.71% | 48.04 | 52.41 | 53779 | 27244.12 | 1.17% |