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 | 58.32 | 58.24 | -0.03 | -0.05% | 58.01 | 59.46 | 34012 | 19929.71 | 0.81% |
| 2024-05-09 | 57.50 | 58.27 | 1.27 | 2.23% | 57.00 | 58.66 | 27064 | 15755.54 | 0.65% |
| 2024-05-08 | 57.63 | 57.00 | -0.73 | -1.26% | 56.79 | 58.15 | 26764 | 15332.25 | 0.64% |
| 2024-05-07 | 57.58 | 57.73 | -0.32 | -0.55% | 57.48 | 59.09 | 33698 | 19558.06 | 0.81% |
| 2024-05-06 | 58.79 | 58.05 | 0.30 | 0.52% | 58.00 | 59.60 | 42265 | 24866.02 | 1.01% |
| 2024-04-30 | 57.99 | 57.75 | -0.37 | -0.64% | 57.10 | 58.12 | 32983 | 19006.28 | 0.79% |
| 2024-04-29 | 56.15 | 58.12 | 2.01 | 3.58% | 56.11 | 58.50 | 53602 | 30826.59 | 1.28% |
| 2024-04-26 | 54.08 | 56.11 | 2.32 | 4.31% | 53.97 | 56.54 | 55180 | 30610.81 | 1.32% |
| 2024-04-25 | 53.80 | 53.79 | -0.71 | -1.30% | 53.78 | 55.12 | 29149 | 15815.27 | 0.70% |
| 2024-04-24 | 53.06 | 54.50 | 1.18 | 2.21% | 53.06 | 54.80 | 42565 | 23035.18 | 1.02% |
| 2024-04-23 | 53.30 | 53.32 | 0.17 | 0.32% | 52.68 | 54.25 | 30383 | 16206.28 | 0.73% |
| 2024-04-22 | 51.38 | 53.15 | 0.35 | 0.66% | 50.10 | 53.59 | 39732 | 20787.97 | 0.95% |
| 2024-04-19 | 53.10 | 52.80 | -0.78 | -1.46% | 52.10 | 53.44 | 39732 | 20915.49 | 0.95% |
| 2024-04-18 | 53.88 | 53.58 | -0.42 | -0.78% | 52.63 | 54.85 | 56948 | 30718.64 | 1.36% |
| 2024-04-17 | 51.99 | 54.00 | 3.40 | 6.72% | 51.20 | 54.03 | 66745 | 35393.11 | 1.60% |
| 2024-04-16 | 52.91 | 50.60 | -2.82 | -5.28% | 50.31 | 53.29 | 67557 | 35027.92 | 1.62% |
| 2024-04-15 | 51.99 | 53.42 | 1.48 | 2.85% | 50.94 | 53.85 | 91932 | 48569.15 | 2.20% |
| 2024-04-12 | 49.50 | 51.94 | 4.72 | 10.00% | 49.18 | 51.94 | 69893 | 35617.57 | 1.67% |
| 2024-04-11 | 47.51 | 47.22 | -0.33 | -0.69% | 47.01 | 48.44 | 21739 | 10375.58 | 0.52% |
| 2024-04-10 | 48.67 | 47.55 | -1.12 | -2.30% | 47.19 | 48.67 | 16748 | 7990.61 | 0.40% |
| 2024-04-09 | 48.10 | 48.67 | 0.57 | 1.19% | 47.57 | 48.78 | 19037 | 9173.83 | 0.46% |
| 2024-04-08 | 49.82 | 48.10 | -1.23 | -2.49% | 48.09 | 49.88 | 18910 | 9211.78 | 0.45% |
| 2024-04-03 | 50.13 | 49.33 | -0.81 | -1.62% | 49.25 | 50.60 | 23628 | 11741.96 | 0.57% |
| 2024-04-02 | 50.89 | 50.14 | -0.68 | -1.34% | 49.80 | 50.99 | 17398 | 8722.84 | 0.42% |
| 2024-04-01 | 50.18 | 50.82 | 0.50 | 0.99% | 50.18 | 51.28 | 22033 | 11189.35 | 0.53% |
| 2024-03-29 | 49.23 | 50.32 | 1.11 | 2.26% | 48.30 | 50.41 | 22093 | 10886.08 | 0.53% |
| 2024-03-28 | 48.73 | 49.21 | 0.59 | 1.21% | 48.07 | 50.19 | 25692 | 12685.52 | 0.62% |
| 2024-03-27 | 51.18 | 48.62 | -2.54 | -4.96% | 48.61 | 51.32 | 29950 | 14845.71 | 0.72% |
| 2024-03-26 | 51.80 | 51.16 | -0.43 | -0.83% | 50.76 | 52.80 | 25146 | 12993.62 | 0.60% |
| 2024-03-25 | 53.45 | 51.59 | -2.35 | -4.36% | 51.56 | 53.53 | 26429 | 13913.46 | 0.63% |
| 2024-03-22 | 55.50 | 53.94 | -1.26 | -2.28% | 53.87 | 55.85 | 25006 | 13620.11 | 0.60% |
| 2024-03-21 | 56.10 | 55.20 | -0.61 | -1.09% | 54.97 | 56.83 | 24174 | 13473.39 | 0.58% |
| 2024-03-20 | 55.55 | 55.81 | 0.18 | 0.32% | 54.92 | 56.17 | 19431 | 10796.07 | 0.47% |
| 2024-03-19 | 56.34 | 55.63 | -0.34 | -0.61% | 55.60 | 56.35 | 22394 | 12533.45 | 0.54% |
| 2024-03-18 | 54.51 | 55.97 | 1.47 | 2.70% | 54.50 | 56.00 | 33598 | 18665.20 | 0.80% |
| 2024-03-15 | 53.96 | 54.50 | 0.54 | 1.00% | 53.16 | 54.53 | 21413 | 11521.27 | 0.51% |
| 2024-03-14 | 54.81 | 53.96 | -1.36 | -2.46% | 53.23 | 55.11 | 28555 | 15463.65 | 0.68% |
| 2024-03-13 | 55.66 | 55.32 | 0.02 | 0.04% | 55.14 | 56.30 | 24911 | 13872.10 | 0.60% |
| 2024-03-12 | 54.73 | 55.30 | 0.57 | 1.04% | 54.36 | 56.85 | 35567 | 19791.00 | 0.85% |
| 2024-03-11 | 53.74 | 54.73 | 0.71 | 1.31% | 52.88 | 54.75 | 25338 | 13675.99 | 0.61% |
| 2024-03-08 | 53.02 | 54.02 | 1.24 | 2.35% | 52.55 | 54.30 | 25938 | 13897.62 | 0.62% |
| 2024-03-07 | 54.80 | 52.78 | -1.36 | -2.51% | 52.77 | 55.50 | 32249 | 17453.49 | 0.77% |
| 2024-03-06 | 54.15 | 54.14 | -0.48 | -0.88% | 52.85 | 54.90 | 35358 | 19041.37 | 0.85% |
| 2024-03-05 | 54.50 | 54.62 | -0.16 | -0.29% | 54.00 | 55.74 | 41331 | 22721.42 | 0.99% |
| 2024-03-04 | 55.28 | 54.78 | -0.19 | -0.35% | 53.81 | 55.70 | 40734 | 22313.49 | 0.98% |
| 2024-03-01 | 54.50 | 54.97 | 1.13 | 2.10% | 54.10 | 55.50 | 46096 | 25256.43 | 1.10% |
| 2024-02-29 | 50.22 | 53.84 | 3.44 | 6.83% | 50.10 | 53.84 | 56780 | 29975.52 | 1.36% |
| 2024-02-28 | 53.47 | 50.40 | -3.40 | -6.32% | 50.10 | 54.58 | 53095 | 27989.80 | 1.27% |
| 2024-02-27 | 51.59 | 53.80 | 1.80 | 3.46% | 51.01 | 53.88 | 45886 | 24108.35 | 1.10% |
| 2024-02-26 | 51.56 | 52.00 | 0.61 | 1.19% | 50.80 | 52.46 | 40276 | 20810.23 | 0.96% |
| 2024-02-23 | 51.88 | 51.39 | 0.16 | 0.31% | 50.25 | 52.04 | 29471 | 15008.08 | 0.71% |
| 2024-02-22 | 49.95 | 51.23 | 1.10 | 2.19% | 49.80 | 51.92 | 31897 | 16284.61 | 0.76% |
| 2024-02-21 | 50.00 | 50.13 | -0.57 | -1.12% | 49.60 | 51.83 | 38625 | 19568.80 | 0.92% |
| 2024-02-20 | 50.88 | 50.70 | -1.15 | -2.22% | 49.59 | 51.83 | 35607 | 17875.50 | 0.85% |
| 2024-02-19 | 52.73 | 51.85 | -0.15 | -0.29% | 50.80 | 54.50 | 59737 | 31369.63 | 1.43% |
| 2024-02-08 | 50.29 | 52.00 | 2.87 | 5.84% | 49.50 | 54.04 | 52041 | 27482.80 | 1.25% |
| 2024-02-07 | 44.82 | 49.13 | 4.47 | 10.01% | 44.42 | 49.13 | 56530 | 26905.03 | 1.35% |
| 2024-02-06 | 42.13 | 44.66 | 2.06 | 4.84% | 41.31 | 44.83 | 58337 | 25183.87 | 1.40% |
| 2024-02-05 | 42.88 | 42.60 | -1.09 | -2.49% | 39.89 | 43.74 | 42846 | 17889.82 | 1.03% |
| 2024-02-02 | 46.00 | 43.69 | -2.34 | -5.08% | 42.00 | 46.65 | 38711 | 17137.81 | 0.93% |