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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 56.59 | 56.96 | 0.37 | 0.65% | 56.01 | 57.64 | 47112 | 26837.09 | 0.80% |
| 2024-05-08 | 57.60 | 56.59 | -1.01 | -1.75% | 56.56 | 57.86 | 40313 | 22967.34 | 0.69% |
| 2024-05-07 | 58.20 | 57.60 | -0.58 | -1.00% | 57.58 | 58.70 | 44363 | 25732.17 | 0.76% |
| 2024-05-06 | 57.41 | 58.18 | 1.16 | 2.03% | 56.26 | 58.50 | 79512 | 45750.26 | 1.36% |
| 2024-04-30 | 57.45 | 57.02 | -0.52 | -0.90% | 56.43 | 57.78 | 39739 | 22665.86 | 0.68% |
| 2024-04-29 | 56.58 | 57.54 | 1.19 | 2.11% | 56.23 | 57.74 | 58007 | 33005.98 | 0.99% |
| 2024-04-26 | 55.93 | 56.35 | 0.12 | 0.21% | 55.65 | 56.75 | 55233 | 31052.59 | 0.94% |
| 2024-04-25 | 57.38 | 56.23 | -1.34 | -2.33% | 56.08 | 57.99 | 44552 | 25156.90 | 0.76% |
| 2024-04-24 | 56.87 | 57.57 | 1.34 | 2.38% | 55.56 | 57.84 | 58709 | 33517.13 | 1.00% |
| 2024-04-23 | 55.61 | 56.23 | 0.65 | 1.17% | 55.01 | 56.50 | 45297 | 25298.84 | 0.77% |
| 2024-04-22 | 54.25 | 55.58 | 1.30 | 2.39% | 54.15 | 56.72 | 65507 | 36414.50 | 1.12% |
| 2024-04-19 | 55.90 | 54.28 | 1.08 | 2.03% | 53.00 | 56.24 | 91324 | 49764.94 | 1.56% |
| 2024-04-18 | 52.32 | 53.20 | 0.65 | 1.24% | 51.39 | 53.65 | 51098 | 27061.82 | 0.87% |
| 2024-04-17 | 53.24 | 52.55 | -0.74 | -1.39% | 51.60 | 53.69 | 65572 | 34555.57 | 1.12% |
| 2024-04-16 | 54.50 | 53.29 | -0.47 | -0.87% | 53.12 | 54.50 | 42852 | 22977.04 | 0.73% |
| 2024-04-15 | 54.08 | 53.76 | -0.32 | -0.59% | 52.96 | 55.20 | 50311 | 27142.08 | 0.86% |
| 2024-04-12 | 54.66 | 54.08 | -0.49 | -0.90% | 54.00 | 54.80 | 24839 | 13485.98 | 0.42% |
| 2024-04-11 | 54.71 | 54.57 | -0.44 | -0.80% | 54.42 | 56.29 | 45130 | 24900.02 | 0.77% |
| 2024-04-10 | 55.85 | 55.01 | -0.78 | -1.40% | 54.70 | 56.13 | 29558 | 16352.52 | 0.50% |
| 2024-04-09 | 53.68 | 55.79 | 2.04 | 3.80% | 53.18 | 55.89 | 43704 | 23868.59 | 0.75% |
| 2024-04-08 | 54.50 | 53.75 | -1.09 | -1.99% | 53.14 | 54.50 | 42596 | 22903.38 | 0.73% |
| 2024-04-03 | 56.55 | 54.84 | -1.56 | -2.77% | 54.64 | 56.63 | 50808 | 28110.75 | 0.87% |
| 2024-04-02 | 57.80 | 56.40 | -1.44 | -2.49% | 56.00 | 57.99 | 46774 | 26457.82 | 0.80% |
| 2024-04-01 | 57.45 | 57.84 | 0.90 | 1.58% | 57.07 | 59.35 | 42313 | 24644.82 | 0.72% |
| 2024-03-29 | 56.42 | 56.94 | -0.05 | -0.09% | 56.00 | 57.35 | 51207 | 29007.55 | 0.87% |
| 2024-03-28 | 58.53 | 56.99 | -1.71 | -2.91% | 55.60 | 58.53 | 79263 | 44880.23 | 1.35% |
| 2024-03-27 | 59.55 | 58.70 | -0.99 | -1.66% | 58.66 | 60.00 | 13477 | 7995.53 | 0.23% |
| 2024-03-26 | 59.98 | 59.69 | -0.29 | -0.48% | 59.54 | 60.40 | 13577 | 8137.73 | 0.23% |
| 2024-03-25 | 60.38 | 59.98 | -0.55 | -0.91% | 59.80 | 61.34 | 20502 | 12373.53 | 0.35% |
| 2024-03-22 | 60.30 | 60.53 | 0.58 | 0.97% | 59.33 | 61.04 | 26108 | 15714.81 | 0.45% |
| 2024-03-21 | 61.00 | 59.95 | -0.93 | -1.53% | 59.71 | 61.05 | 24146 | 14532.78 | 0.41% |
| 2024-03-20 | 61.07 | 60.88 | -0.09 | -0.15% | 60.23 | 61.19 | 15432 | 9371.61 | 0.26% |
| 2024-03-19 | 62.32 | 60.97 | -1.59 | -2.54% | 60.88 | 62.53 | 20961 | 12852.07 | 0.36% |
| 2024-03-18 | 61.96 | 62.56 | 0.63 | 1.02% | 61.68 | 62.90 | 20797 | 12963.35 | 0.35% |
| 2024-03-15 | 62.65 | 61.93 | -1.32 | -2.09% | 61.20 | 63.38 | 28992 | 17934.03 | 0.49% |
| 2024-03-14 | 62.98 | 63.25 | 0.89 | 1.43% | 62.27 | 63.44 | 22323 | 14056.31 | 0.38% |
| 2024-03-13 | 62.58 | 62.36 | -0.34 | -0.54% | 61.90 | 62.91 | 15000 | 9348.52 | 0.26% |
| 2024-03-12 | 63.50 | 62.70 | -0.80 | -1.26% | 61.88 | 63.97 | 23330 | 14601.54 | 0.40% |
| 2024-03-11 | 61.50 | 63.50 | 2.15 | 3.50% | 60.83 | 63.90 | 28541 | 17938.75 | 0.49% |
| 2024-03-08 | 61.08 | 61.35 | 0.16 | 0.26% | 60.91 | 62.23 | 28642 | 17607.36 | 0.49% |
| 2024-03-07 | 63.19 | 61.19 | -2.00 | -3.17% | 61.11 | 63.41 | 30434 | 18835.83 | 0.52% |
| 2024-03-06 | 63.59 | 63.19 | -0.58 | -0.91% | 62.60 | 64.80 | 20361 | 12939.13 | 0.35% |
| 2024-03-05 | 62.76 | 63.77 | 0.66 | 1.05% | 62.38 | 64.22 | 26216 | 16631.66 | 0.45% |
| 2024-03-04 | 63.18 | 63.11 | -0.99 | -1.54% | 62.00 | 64.40 | 51016 | 32039.32 | 0.87% |
| 2024-03-01 | 65.63 | 64.10 | -2.26 | -3.41% | 62.10 | 65.86 | 56509 | 35799.39 | 0.96% |
| 2024-02-29 | 63.34 | 66.36 | 3.86 | 6.18% | 61.92 | 66.36 | 56918 | 36611.70 | 0.97% |
| 2024-02-28 | 59.63 | 62.50 | 2.76 | 4.62% | 59.59 | 63.43 | 57872 | 36127.38 | 0.99% |
| 2024-02-27 | 59.48 | 59.74 | -0.26 | -0.43% | 58.70 | 60.00 | 25035 | 14860.22 | 0.43% |
| 2024-02-26 | 57.93 | 60.00 | 1.50 | 2.56% | 57.93 | 60.73 | 27601 | 16487.39 | 0.47% |
| 2024-02-23 | 59.24 | 58.50 | 0.05 | 0.09% | 57.66 | 59.30 | 24748 | 14397.67 | 0.42% |
| 2024-02-22 | 57.01 | 58.45 | 1.41 | 2.47% | 56.76 | 59.19 | 34987 | 20402.54 | 0.60% |
| 2024-02-21 | 56.64 | 57.04 | 0.01 | 0.02% | 56.50 | 58.49 | 43014 | 24808.68 | 0.73% |
| 2024-02-20 | 55.39 | 57.03 | 1.39 | 2.50% | 55.30 | 58.17 | 43989 | 25189.02 | 0.75% |
| 2024-02-19 | 55.00 | 55.64 | 1.24 | 2.28% | 53.50 | 57.17 | 64341 | 35901.23 | 1.10% |
| 2024-02-08 | 57.49 | 54.40 | -2.52 | -4.43% | 54.20 | 61.19 | 80466 | 46358.77 | 1.37% |
| 2024-02-07 | 54.40 | 56.92 | 2.39 | 4.38% | 53.81 | 57.70 | 70985 | 40064.91 | 1.21% |
| 2024-02-06 | 48.99 | 54.53 | 4.95 | 9.98% | 48.19 | 54.54 | 66745 | 34677.90 | 1.14% |
| 2024-02-05 | 49.44 | 49.58 | -0.26 | -0.52% | 47.22 | 50.20 | 49854 | 24358.63 | 0.85% |
| 2024-02-02 | 48.17 | 49.84 | 2.13 | 4.46% | 47.71 | 50.97 | 56520 | 28131.54 | 0.96% |
| 2024-02-01 | 46.69 | 47.71 | 0.64 | 1.36% | 46.60 | 49.10 | 29064 | 13899.59 | 0.50% |
| 2024-01-31 | 48.07 | 47.07 | -1.00 | -2.08% | 47.00 | 48.77 | 33191 | 15805.64 | 0.57% |