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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 64.60 | 63.11 | -1.74 | -2.68% | 62.49 | 65.70 | 30214 | 19210.06 | 1.84% |
| 2024-05-09 | 61.00 | 64.85 | 3.50 | 5.70% | 60.00 | 65.85 | 36030 | 22854.92 | 2.20% |
| 2024-05-08 | 60.08 | 61.35 | 1.17 | 1.94% | 58.34 | 63.00 | 36420 | 22212.63 | 2.22% |
| 2024-05-07 | 58.60 | 60.18 | 1.76 | 3.01% | 58.60 | 60.80 | 32596 | 19569.27 | 1.99% |
| 2024-05-06 | 55.52 | 58.42 | 3.62 | 6.61% | 55.34 | 60.06 | 39013 | 22631.91 | 2.38% |
| 2024-04-30 | 54.22 | 54.80 | -0.15 | -0.27% | 54.02 | 55.33 | 21465 | 11773.79 | 1.31% |
| 2024-04-29 | 52.17 | 54.95 | 2.25 | 4.27% | 52.06 | 55.20 | 33943 | 18395.92 | 2.07% |
| 2024-04-26 | 52.94 | 52.70 | -0.28 | -0.53% | 51.01 | 53.38 | 36011 | 18732.41 | 2.19% |
| 2024-04-25 | 53.01 | 52.98 | 0.16 | 0.30% | 52.16 | 53.68 | 18423 | 9749.93 | 1.12% |
| 2024-04-24 | 53.25 | 52.82 | -0.43 | -0.81% | 52.26 | 53.49 | 19026 | 10060.32 | 1.16% |
| 2024-04-23 | 55.05 | 53.25 | -1.80 | -3.27% | 52.50 | 55.05 | 34082 | 18154.64 | 2.08% |
| 2024-04-22 | 53.20 | 55.05 | 1.85 | 3.48% | 52.22 | 55.52 | 30460 | 16492.93 | 1.86% |
| 2024-04-19 | 52.21 | 53.20 | 0.36 | 0.68% | 52.21 | 54.21 | 17963 | 9573.62 | 1.09% |
| 2024-04-18 | 54.19 | 52.84 | -2.31 | -4.19% | 52.74 | 54.47 | 25684 | 13738.76 | 1.56% |
| 2024-04-17 | 53.85 | 55.15 | 1.55 | 2.89% | 52.60 | 55.28 | 40011 | 21759.29 | 2.44% |
| 2024-04-16 | 52.56 | 53.60 | 0.55 | 1.04% | 51.04 | 54.04 | 40631 | 21370.25 | 2.48% |
| 2024-04-15 | 56.39 | 53.05 | -3.61 | -6.37% | 52.00 | 56.87 | 57651 | 30982.86 | 3.51% |
| 2024-04-12 | 56.00 | 56.66 | 1.88 | 3.43% | 55.50 | 58.50 | 63166 | 35914.51 | 3.85% |
| 2024-04-11 | 52.45 | 54.78 | 1.52 | 2.85% | 52.10 | 55.34 | 35840 | 19424.86 | 2.18% |
| 2024-04-10 | 51.79 | 53.26 | 1.45 | 2.80% | 51.46 | 53.63 | 26066 | 13789.56 | 1.59% |
| 2024-04-09 | 49.71 | 51.81 | 1.93 | 3.87% | 49.71 | 51.81 | 13835 | 7058.88 | 0.84% |
| 2024-04-08 | 52.11 | 49.88 | -2.58 | -4.92% | 49.82 | 52.20 | 21820 | 11046.53 | 1.33% |
| 2024-04-03 | 51.04 | 52.46 | 1.42 | 2.78% | 50.97 | 52.96 | 26495 | 13846.65 | 1.61% |
| 2024-04-02 | 50.99 | 51.04 | 0.05 | 0.10% | 50.12 | 51.47 | 17514 | 8897.57 | 1.07% |
| 2024-04-01 | 48.80 | 50.99 | 2.55 | 5.26% | 48.10 | 51.48 | 22306 | 11206.14 | 1.36% |
| 2024-03-29 | 45.79 | 48.44 | 2.65 | 5.79% | 45.50 | 50.00 | 26938 | 12856.73 | 1.64% |
| 2024-03-28 | 45.59 | 45.79 | 0.16 | 0.35% | 44.63 | 46.53 | 14884 | 6803.92 | 0.91% |
| 2024-03-27 | 47.32 | 45.63 | -1.66 | -3.51% | 45.19 | 47.80 | 13696 | 6371.20 | 0.83% |
| 2024-03-26 | 47.28 | 47.29 | 0.01 | 0.02% | 46.61 | 48.16 | 13603 | 6440.39 | 0.83% |
| 2024-03-25 | 48.78 | 47.28 | -1.54 | -3.15% | 47.14 | 48.90 | 13606 | 6530.51 | 0.83% |
| 2024-03-22 | 50.75 | 48.82 | -2.01 | -3.95% | 48.61 | 50.75 | 17059 | 8438.56 | 1.04% |
| 2024-03-21 | 51.70 | 50.83 | -0.77 | -1.49% | 50.45 | 51.81 | 11507 | 5865.92 | 0.70% |
| 2024-03-20 | 51.05 | 51.60 | 0.80 | 1.57% | 50.44 | 51.61 | 15986 | 8161.26 | 0.97% |
| 2024-03-19 | 52.52 | 50.80 | -1.80 | -3.42% | 50.75 | 52.91 | 19730 | 10146.28 | 1.20% |
| 2024-03-18 | 51.69 | 52.60 | 0.97 | 1.88% | 50.80 | 52.67 | 26366 | 13619.85 | 1.61% |
| 2024-03-15 | 52.00 | 51.63 | -0.58 | -1.11% | 50.65 | 53.12 | 29032 | 15009.61 | 1.77% |
| 2024-03-14 | 53.30 | 52.21 | -0.69 | -1.30% | 51.45 | 55.55 | 45017 | 23947.06 | 2.74% |
| 2024-03-13 | 50.49 | 52.90 | 3.34 | 6.74% | 49.97 | 53.80 | 61557 | 32033.19 | 3.75% |
| 2024-03-12 | 44.98 | 49.56 | 4.51 | 10.01% | 44.80 | 49.56 | 32190 | 15268.19 | 1.96% |
| 2024-03-11 | 42.43 | 45.05 | 2.62 | 6.17% | 42.35 | 45.05 | 24753 | 10814.20 | 1.51% |
| 2024-03-08 | 43.57 | 42.43 | -1.09 | -2.50% | 42.07 | 43.78 | 23557 | 10018.64 | 1.44% |
| 2024-03-07 | 46.00 | 43.52 | -2.67 | -5.78% | 43.35 | 46.29 | 20576 | 9165.94 | 1.25% |
| 2024-03-06 | 46.86 | 46.19 | -0.76 | -1.62% | 45.01 | 46.87 | 20798 | 9582.50 | 1.27% |
| 2024-03-05 | 49.00 | 46.95 | -1.86 | -3.81% | 46.63 | 49.00 | 16683 | 7920.70 | 1.02% |
| 2024-03-04 | 49.99 | 48.81 | -0.89 | -1.79% | 48.66 | 50.14 | 13638 | 6687.33 | 0.83% |
| 2024-03-01 | 48.80 | 49.70 | 0.90 | 1.84% | 48.52 | 49.70 | 11734 | 5753.54 | 0.71% |
| 2024-02-29 | 47.06 | 48.80 | 0.99 | 2.07% | 46.80 | 48.84 | 17066 | 8230.34 | 1.04% |
| 2024-02-28 | 47.91 | 47.81 | -0.52 | -1.08% | 47.52 | 49.35 | 23272 | 11197.67 | 1.42% |
| 2024-02-27 | 46.60 | 48.33 | 1.10 | 2.33% | 46.52 | 48.33 | 13065 | 6230.75 | 0.80% |
| 2024-02-26 | 47.09 | 47.23 | 0.93 | 2.01% | 46.85 | 48.30 | 20833 | 9864.45 | 1.27% |
| 2024-02-23 | 45.97 | 46.30 | 0.29 | 0.63% | 45.07 | 46.40 | 11461 | 5239.03 | 0.70% |
| 2024-02-22 | 45.90 | 46.01 | -0.09 | -0.20% | 45.42 | 46.73 | 12130 | 5564.35 | 0.74% |
| 2024-02-21 | 44.67 | 46.10 | 1.41 | 3.16% | 44.03 | 47.12 | 27460 | 12690.59 | 1.67% |
| 2024-02-20 | 43.69 | 44.69 | 1.00 | 2.29% | 42.80 | 44.81 | 14503 | 6382.41 | 0.88% |
| 2024-02-19 | 44.73 | 43.69 | -0.02 | -0.05% | 43.20 | 44.75 | 21738 | 9535.10 | 1.32% |
| 2024-02-08 | 40.88 | 43.71 | 2.89 | 7.08% | 40.51 | 44.28 | 30444 | 13116.71 | 1.85% |
| 2024-02-07 | 38.99 | 40.82 | 1.97 | 5.07% | 38.20 | 42.20 | 28002 | 11433.11 | 1.71% |
| 2024-02-06 | 35.29 | 38.85 | 2.34 | 6.41% | 34.88 | 39.10 | 24921 | 9330.89 | 1.52% |
| 2024-02-05 | 38.20 | 36.51 | -2.18 | -5.63% | 34.82 | 38.31 | 25119 | 9165.18 | 1.53% |
| 2024-02-02 | 40.44 | 38.69 | -2.02 | -4.96% | 37.51 | 40.91 | 20594 | 8071.18 | 1.25% |