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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 56.77 | 56.13 | -1.06 | -1.85% | 56.06 | 57.17 | 29191 | 16476.55 | 0.68% |
| 2024-05-07 | 57.56 | 57.19 | -0.37 | -0.64% | 56.38 | 57.69 | 39878 | 22772.40 | 0.92% |
| 2024-05-06 | 58.86 | 57.56 | 0.03 | 0.05% | 57.50 | 59.47 | 82153 | 48041.14 | 1.90% |
| 2024-04-30 | 56.51 | 57.53 | 1.92 | 3.45% | 56.51 | 58.56 | 102946 | 59489.22 | 2.38% |
| 2024-04-29 | 54.50 | 55.61 | 3.00 | 5.70% | 53.94 | 56.50 | 97163 | 53788.04 | 2.25% |
| 2024-04-26 | 51.52 | 52.61 | 0.50 | 0.96% | 51.52 | 53.29 | 41485 | 21906.96 | 0.96% |
| 2024-04-25 | 52.80 | 52.11 | -0.77 | -1.46% | 52.01 | 52.98 | 27549 | 14449.14 | 0.64% |
| 2024-04-24 | 54.20 | 52.88 | -0.49 | -0.92% | 52.59 | 54.20 | 31305 | 16635.20 | 0.72% |
| 2024-04-23 | 52.35 | 53.37 | 1.28 | 2.46% | 52.07 | 53.78 | 45750 | 24250.55 | 1.06% |
| 2024-04-22 | 51.79 | 52.09 | -0.22 | -0.42% | 51.70 | 53.10 | 40861 | 21356.87 | 0.95% |
| 2024-04-19 | 51.77 | 52.31 | -0.07 | -0.13% | 51.40 | 52.70 | 46361 | 24119.41 | 1.07% |
| 2024-04-18 | 51.29 | 52.38 | 0.73 | 1.41% | 50.31 | 53.83 | 64752 | 33936.72 | 1.50% |
| 2024-04-17 | 51.24 | 51.65 | 0.92 | 1.81% | 50.59 | 51.65 | 67570 | 34533.16 | 1.56% |
| 2024-04-16 | 52.00 | 50.73 | -1.77 | -3.37% | 50.65 | 52.28 | 65489 | 33605.74 | 1.51% |
| 2024-04-15 | 53.76 | 52.50 | -0.98 | -1.83% | 51.33 | 53.93 | 90815 | 47540.06 | 2.10% |
| 2024-04-12 | 53.85 | 53.48 | -0.25 | -0.47% | 53.41 | 54.62 | 45103 | 24300.66 | 1.04% |
| 2024-04-11 | 55.84 | 53.73 | -2.41 | -4.29% | 53.60 | 56.14 | 61809 | 33593.53 | 1.43% |
| 2024-04-10 | 56.36 | 56.14 | -0.86 | -1.51% | 56.01 | 57.35 | 42686 | 24164.88 | 0.99% |
| 2024-04-09 | 57.00 | 57.00 | 0.04 | 0.07% | 55.90 | 57.50 | 52590 | 29701.87 | 1.22% |
| 2024-04-08 | 55.00 | 56.96 | 2.43 | 4.46% | 54.88 | 57.75 | 97791 | 55283.30 | 2.26% |
| 2024-04-03 | 55.00 | 54.53 | -0.86 | -1.55% | 54.01 | 55.68 | 38761 | 21171.91 | 0.90% |
| 2024-04-02 | 56.14 | 55.39 | -0.69 | -1.23% | 55.01 | 56.14 | 43598 | 24177.40 | 1.01% |
| 2024-04-01 | 55.28 | 56.08 | 0.28 | 0.50% | 54.54 | 56.70 | 92547 | 51529.99 | 2.14% |
| 2024-03-29 | 54.78 | 55.80 | 1.14 | 2.09% | 51.80 | 56.20 | 145190 | 78635.01 | 3.36% |
| 2024-03-28 | 57.02 | 54.66 | -3.43 | -5.90% | 54.10 | 57.02 | 141778 | 78235.34 | 3.28% |
| 2024-03-27 | 59.50 | 58.09 | -0.76 | -1.29% | 58.03 | 60.18 | 44805 | 26478.60 | 1.04% |
| 2024-03-26 | 58.21 | 58.85 | 0.71 | 1.22% | 57.51 | 59.30 | 38629 | 22597.89 | 0.89% |
| 2024-03-25 | 58.11 | 58.14 | -0.32 | -0.55% | 57.81 | 59.58 | 30574 | 17997.07 | 0.71% |
| 2024-03-22 | 59.11 | 58.46 | -1.05 | -1.76% | 57.82 | 59.28 | 44668 | 26076.42 | 1.03% |
| 2024-03-21 | 60.41 | 59.51 | -0.90 | -1.49% | 59.01 | 60.41 | 42839 | 25535.29 | 0.99% |
| 2024-03-20 | 61.93 | 60.41 | -1.54 | -2.49% | 60.15 | 62.32 | 66778 | 40594.66 | 1.54% |
| 2024-03-19 | 61.80 | 61.95 | 0.16 | 0.26% | 61.07 | 62.88 | 56999 | 35429.51 | 1.32% |
| 2024-03-18 | 61.41 | 61.79 | 0.69 | 1.13% | 59.95 | 61.90 | 72523 | 44220.99 | 1.68% |
| 2024-03-15 | 59.50 | 61.10 | 1.17 | 1.95% | 58.55 | 61.30 | 53036 | 31809.31 | 1.23% |
| 2024-03-14 | 60.01 | 59.93 | -0.08 | -0.13% | 59.65 | 61.41 | 52376 | 31663.96 | 1.21% |
| 2024-03-13 | 59.00 | 60.01 | 1.04 | 1.76% | 58.91 | 60.83 | 80622 | 48519.32 | 1.86% |
| 2024-03-12 | 56.72 | 58.97 | 2.28 | 4.02% | 56.43 | 59.06 | 83930 | 48822.36 | 1.94% |
| 2024-03-11 | 55.40 | 56.69 | 1.20 | 2.16% | 54.79 | 56.70 | 75804 | 42205.75 | 1.75% |
| 2024-03-08 | 56.50 | 55.49 | -1.55 | -2.72% | 53.85 | 57.01 | 116701 | 64397.93 | 2.70% |
| 2024-03-07 | 58.23 | 57.04 | -1.18 | -2.03% | 56.80 | 59.97 | 56322 | 32889.69 | 1.30% |
| 2024-03-06 | 58.50 | 58.22 | -0.69 | -1.17% | 57.79 | 59.45 | 43937 | 25686.10 | 1.02% |
| 2024-03-05 | 59.60 | 58.91 | -1.61 | -2.66% | 57.65 | 60.02 | 93714 | 54856.87 | 2.17% |
| 2024-03-04 | 61.56 | 60.52 | -1.40 | -2.26% | 59.70 | 61.92 | 80250 | 48439.89 | 1.86% |
| 2024-03-01 | 62.02 | 61.92 | -1.18 | -1.87% | 60.14 | 63.01 | 89956 | 55134.29 | 2.08% |
| 2024-02-29 | 60.00 | 63.10 | 1.82 | 2.97% | 60.00 | 63.30 | 63013 | 39027.50 | 1.46% |
| 2024-02-28 | 62.80 | 61.28 | -2.37 | -3.72% | 61.00 | 63.00 | 125717 | 77859.38 | 2.91% |
| 2024-02-27 | 60.30 | 63.65 | 3.87 | 6.47% | 57.30 | 64.00 | 142865 | 85387.49 | 3.30% |
| 2024-02-26 | 59.00 | 59.78 | 2.06 | 3.57% | 59.00 | 61.52 | 106728 | 64372.54 | 2.47% |
| 2024-02-23 | 56.50 | 57.72 | 1.15 | 2.03% | 55.40 | 58.00 | 83233 | 47281.00 | 1.93% |
| 2024-02-22 | 57.00 | 56.57 | -0.91 | -1.58% | 55.90 | 57.58 | 59032 | 33339.43 | 1.37% |
| 2024-02-21 | 54.32 | 57.48 | 1.98 | 3.57% | 53.82 | 58.68 | 102177 | 58629.45 | 2.36% |
| 2024-02-20 | 56.10 | 55.50 | -1.54 | -2.70% | 52.60 | 57.03 | 120235 | 65396.00 | 2.78% |
| 2024-02-19 | 60.48 | 57.04 | -2.25 | -3.79% | 55.77 | 60.54 | 99840 | 57043.59 | 2.31% |
| 2024-02-08 | 58.50 | 59.29 | 0.99 | 1.70% | 57.55 | 62.30 | 72120 | 43456.86 | 1.67% |
| 2024-02-07 | 54.16 | 58.30 | 4.60 | 8.57% | 54.00 | 58.65 | 93093 | 52833.97 | 2.15% |
| 2024-02-06 | 49.00 | 53.70 | 4.45 | 9.04% | 48.25 | 53.99 | 70003 | 36267.99 | 1.62% |
| 2024-02-05 | 50.50 | 49.25 | -1.85 | -3.62% | 47.11 | 51.00 | 64043 | 31553.46 | 1.48% |
| 2024-02-02 | 52.82 | 51.10 | -1.51 | -2.87% | 49.62 | 53.44 | 46176 | 23810.38 | 1.07% |
| 2024-02-01 | 51.50 | 52.61 | 1.06 | 2.06% | 51.10 | 54.05 | 51685 | 27351.27 | 1.20% |
| 2024-01-31 | 52.79 | 51.55 | -0.91 | -1.73% | 51.55 | 54.20 | 42814 | 22545.14 | 0.99% |
| 2024-01-30 | 52.30 | 52.46 | 0.24 | 0.46% | 51.80 | 54.50 | 52461 | 27996.77 | 1.21% |
| 2024-01-29 | 55.00 | 52.22 | -2.60 | -4.74% | 51.82 | 55.15 | 76544 | 40440.00 | 1.77% |