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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 56.50 | 56.78 | 0.48 | 0.85% | 55.80 | 57.30 | 36389 | 20623.15 | 0.29% |
| 2024-05-13 | 56.60 | 56.30 | -0.58 | -1.02% | 55.50 | 56.60 | 54332 | 30406.63 | 0.43% |
| 2024-05-10 | 57.22 | 56.88 | -0.32 | -0.56% | 56.65 | 58.77 | 42622 | 24488.11 | 0.34% |
| 2024-05-09 | 57.06 | 57.20 | 0.27 | 0.47% | 56.56 | 57.51 | 40497 | 23055.46 | 0.32% |
| 2024-05-08 | 58.00 | 56.93 | -1.24 | -2.13% | 56.82 | 58.24 | 30332 | 17389.43 | 0.24% |
| 2024-05-07 | 56.98 | 58.17 | 1.19 | 2.09% | 55.90 | 58.45 | 61326 | 35437.60 | 0.49% |
| 2024-05-06 | 57.70 | 56.98 | -0.44 | -0.77% | 56.56 | 59.60 | 100521 | 58215.45 | 0.80% |
| 2024-04-30 | 58.01 | 57.42 | -2.09 | -3.51% | 56.18 | 59.00 | 99346 | 57116.82 | 0.79% |
| 2024-04-29 | 59.00 | 59.51 | 0.46 | 0.78% | 59.00 | 60.15 | 55832 | 33359.58 | 0.45% |
| 2024-04-26 | 58.20 | 59.05 | 1.00 | 1.72% | 58.10 | 59.25 | 39993 | 23531.32 | 0.32% |
| 2024-04-25 | 58.16 | 58.05 | -0.38 | -0.65% | 57.26 | 58.60 | 28493 | 16466.87 | 0.23% |
| 2024-04-24 | 58.59 | 58.43 | -0.12 | -0.20% | 57.71 | 58.88 | 23808 | 13857.85 | 0.19% |
| 2024-04-23 | 57.70 | 58.55 | 0.76 | 1.32% | 57.49 | 58.93 | 38381 | 22427.99 | 0.31% |
| 2024-04-22 | 55.93 | 57.79 | 2.14 | 3.85% | 55.82 | 58.24 | 51373 | 29452.54 | 0.41% |
| 2024-04-19 | 55.72 | 55.65 | -0.39 | -0.70% | 55.06 | 56.08 | 25461 | 14156.80 | 0.20% |
| 2024-04-18 | 56.20 | 56.04 | -0.45 | -0.80% | 55.33 | 56.89 | 33882 | 19010.04 | 0.27% |
| 2024-04-17 | 56.07 | 56.49 | 0.41 | 0.73% | 55.61 | 56.57 | 28135 | 15832.78 | 0.22% |
| 2024-04-16 | 56.62 | 56.08 | -0.83 | -1.46% | 55.98 | 57.20 | 33470 | 18909.43 | 0.27% |
| 2024-04-15 | 55.82 | 56.91 | 0.64 | 1.14% | 55.82 | 57.39 | 68584 | 38868.13 | 0.55% |
| 2024-04-12 | 55.83 | 56.27 | 0.74 | 1.33% | 55.51 | 57.07 | 55212 | 31183.37 | 0.44% |
| 2024-04-11 | 55.00 | 55.53 | 0.14 | 0.25% | 54.90 | 56.10 | 41113 | 22785.12 | 0.33% |
| 2024-04-10 | 56.41 | 55.39 | -1.01 | -1.79% | 55.05 | 56.44 | 35794 | 19879.34 | 0.29% |
| 2024-04-09 | 56.54 | 56.40 | -0.25 | -0.44% | 56.10 | 57.06 | 34193 | 19319.54 | 0.27% |
| 2024-04-08 | 58.51 | 56.65 | -2.35 | -3.98% | 55.72 | 58.51 | 91641 | 51853.62 | 0.73% |
| 2024-04-03 | 59.45 | 59.00 | -0.45 | -0.76% | 58.90 | 60.35 | 29409 | 17473.37 | 0.23% |
| 2024-04-02 | 59.41 | 59.45 | -0.18 | -0.30% | 59.15 | 60.12 | 36333 | 21657.59 | 0.29% |
| 2024-04-01 | 58.99 | 59.63 | 0.96 | 1.64% | 58.80 | 61.05 | 60670 | 36457.00 | 0.48% |
| 2024-03-29 | 59.59 | 58.67 | -0.72 | -1.21% | 57.86 | 59.60 | 35224 | 20596.31 | 0.28% |
| 2024-03-28 | 58.88 | 59.39 | 0.69 | 1.18% | 58.55 | 59.84 | 49690 | 29444.72 | 0.40% |
| 2024-03-27 | 58.00 | 58.70 | 0.91 | 1.57% | 57.51 | 59.20 | 45494 | 26621.52 | 0.36% |
| 2024-03-26 | 57.19 | 57.79 | 0.73 | 1.28% | 57.03 | 58.00 | 31337 | 18019.90 | 0.25% |
| 2024-03-25 | 57.60 | 57.06 | -0.94 | -1.62% | 56.50 | 57.61 | 55128 | 31369.99 | 0.44% |
| 2024-03-22 | 58.66 | 58.00 | -1.22 | -2.06% | 57.64 | 58.88 | 45811 | 26579.32 | 0.37% |
| 2024-03-21 | 58.30 | 59.22 | 0.82 | 1.40% | 57.89 | 59.98 | 51241 | 30053.50 | 0.41% |
| 2024-03-20 | 58.60 | 58.40 | -0.66 | -1.12% | 58.10 | 59.00 | 58874 | 34417.34 | 0.47% |
| 2024-03-19 | 56.90 | 59.06 | 1.98 | 3.47% | 56.81 | 59.67 | 70625 | 41522.77 | 0.56% |
| 2024-03-18 | 55.56 | 57.08 | 1.61 | 2.90% | 55.08 | 57.15 | 70835 | 40017.61 | 0.56% |
| 2024-03-15 | 54.79 | 55.47 | 0.40 | 0.73% | 54.79 | 55.80 | 41907 | 23201.07 | 0.33% |
| 2024-03-14 | 54.60 | 55.07 | 0.28 | 0.51% | 54.40 | 56.00 | 38347 | 21147.24 | 0.31% |
| 2024-03-13 | 55.02 | 54.79 | -0.65 | -1.17% | 54.08 | 55.58 | 46758 | 25564.29 | 0.37% |
| 2024-03-12 | 53.60 | 55.44 | 2.00 | 3.74% | 53.30 | 55.75 | 96047 | 52817.72 | 0.77% |
| 2024-03-11 | 52.67 | 53.44 | 0.88 | 1.67% | 52.35 | 53.97 | 46798 | 24955.87 | 0.37% |
| 2024-03-08 | 53.02 | 52.56 | -0.94 | -1.76% | 52.00 | 53.41 | 44248 | 23232.75 | 0.35% |
| 2024-03-07 | 53.29 | 53.50 | 0.64 | 1.21% | 52.70 | 54.10 | 47770 | 25539.62 | 0.38% |
| 2024-03-06 | 54.00 | 52.86 | -1.29 | -2.38% | 52.68 | 54.25 | 37835 | 20095.52 | 0.30% |
| 2024-03-05 | 53.20 | 54.15 | 0.65 | 1.21% | 53.16 | 54.30 | 50497 | 27205.01 | 0.40% |
| 2024-03-04 | 53.78 | 53.50 | -0.38 | -0.71% | 53.01 | 53.93 | 59344 | 31669.02 | 0.47% |
| 2024-03-01 | 53.20 | 53.88 | 0.18 | 0.34% | 52.80 | 54.04 | 67982 | 36477.78 | 0.54% |
| 2024-02-29 | 50.44 | 53.70 | 3.03 | 5.98% | 50.44 | 53.70 | 83126 | 43231.33 | 0.66% |
| 2024-02-28 | 50.95 | 50.67 | -0.53 | -1.04% | 50.58 | 51.59 | 49947 | 25459.38 | 0.40% |
| 2024-02-27 | 50.83 | 51.20 | -0.01 | -0.02% | 50.48 | 51.27 | 51811 | 26325.95 | 0.41% |
| 2024-02-26 | 52.00 | 51.21 | -0.98 | -1.88% | 50.75 | 52.58 | 60517 | 31028.54 | 0.48% |
| 2024-02-23 | 52.61 | 52.19 | -0.66 | -1.25% | 51.73 | 54.05 | 68589 | 36132.15 | 0.55% |
| 2024-02-22 | 51.99 | 52.85 | 0.45 | 0.86% | 51.07 | 53.18 | 80599 | 42359.16 | 0.64% |
| 2024-02-21 | 48.80 | 52.40 | 3.19 | 6.48% | 48.60 | 53.00 | 115293 | 59250.84 | 0.92% |
| 2024-02-20 | 49.51 | 49.21 | -0.65 | -1.30% | 48.28 | 49.96 | 82429 | 40326.00 | 0.66% |
| 2024-02-19 | 51.03 | 49.86 | -1.49 | -2.90% | 49.18 | 53.66 | 122304 | 62097.30 | 0.97% |
| 2024-02-08 | 51.94 | 51.35 | -0.55 | -1.06% | 50.00 | 53.80 | 93686 | 48201.57 | 0.75% |
| 2024-02-07 | 49.50 | 51.90 | 2.47 | 5.00% | 48.45 | 51.92 | 102324 | 51612.85 | 0.82% |
| 2024-02-06 | 46.88 | 49.43 | 1.88 | 3.95% | 46.76 | 49.53 | 90816 | 44287.95 | 0.72% |
| 2024-02-05 | 46.50 | 47.55 | 0.47 | 1.00% | 45.77 | 48.32 | 101011 | 47771.39 | 0.81% |