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 | 58.25 | 56.20 | -2.05 | -3.52% | 56.06 | 58.25 | 11718 | 6658.13 | 1.49% |
| 2024-05-07 | 57.88 | 58.25 | 0.43 | 0.74% | 57.61 | 58.74 | 10881 | 6330.13 | 1.38% |
| 2024-05-06 | 58.05 | 57.82 | 0.74 | 1.30% | 57.42 | 58.78 | 14403 | 8358.42 | 1.83% |
| 2024-04-30 | 57.42 | 57.08 | -0.34 | -0.59% | 56.08 | 57.98 | 14747 | 8396.39 | 1.88% |
| 2024-04-29 | 56.29 | 57.42 | 1.16 | 2.06% | 56.03 | 58.42 | 20246 | 11605.45 | 2.57% |
| 2024-04-26 | 53.91 | 56.26 | 2.09 | 3.86% | 52.52 | 56.70 | 22230 | 12234.70 | 2.83% |
| 2024-04-25 | 54.18 | 54.17 | -0.27 | -0.50% | 53.29 | 55.34 | 11054 | 6013.18 | 1.41% |
| 2024-04-24 | 52.96 | 54.44 | 1.46 | 2.76% | 52.75 | 54.50 | 9427 | 5085.82 | 1.20% |
| 2024-04-23 | 52.50 | 52.98 | 1.38 | 2.67% | 51.79 | 53.78 | 13323 | 7014.96 | 1.69% |
| 2024-04-22 | 51.02 | 51.60 | 0.74 | 1.45% | 49.00 | 52.96 | 16331 | 8381.51 | 2.08% |
| 2024-04-19 | 52.38 | 50.86 | -1.99 | -3.77% | 50.62 | 52.75 | 14792 | 7587.44 | 1.88% |
| 2024-04-18 | 53.50 | 52.85 | -0.52 | -0.97% | 51.68 | 54.67 | 16486 | 8792.78 | 2.10% |
| 2024-04-17 | 51.28 | 53.37 | 2.54 | 5.00% | 51.28 | 53.79 | 15225 | 8038.01 | 1.94% |
| 2024-04-16 | 54.00 | 50.83 | -3.77 | -6.90% | 50.70 | 54.34 | 18358 | 9515.54 | 2.33% |
| 2024-04-15 | 57.11 | 54.60 | -2.43 | -4.26% | 53.62 | 57.72 | 16583 | 9174.09 | 2.11% |
| 2024-04-12 | 58.00 | 57.03 | -0.87 | -1.50% | 57.03 | 58.88 | 9810 | 5673.79 | 1.25% |
| 2024-04-11 | 57.60 | 57.90 | -0.18 | -0.31% | 57.60 | 59.12 | 9582 | 5592.19 | 1.22% |
| 2024-04-10 | 59.52 | 58.08 | -1.95 | -3.25% | 57.57 | 59.95 | 10937 | 6382.80 | 1.39% |
| 2024-04-09 | 58.75 | 60.03 | 1.30 | 2.21% | 58.44 | 60.24 | 12250 | 7268.93 | 1.56% |
| 2024-04-08 | 62.00 | 58.73 | -1.90 | -3.13% | 58.73 | 62.25 | 14293 | 8594.15 | 1.82% |
| 2024-04-03 | 62.90 | 60.63 | -2.37 | -3.76% | 60.63 | 62.90 | 13508 | 8273.20 | 1.72% |
| 2024-04-02 | 65.10 | 63.00 | -1.84 | -2.84% | 62.68 | 65.80 | 14743 | 9340.82 | 1.88% |
| 2024-04-01 | 63.00 | 64.84 | 2.29 | 3.66% | 62.81 | 64.84 | 14191 | 9126.27 | 1.80% |
| 2024-03-29 | 64.21 | 62.55 | -0.67 | -1.06% | 61.71 | 65.00 | 14034 | 8826.29 | 1.78% |
| 2024-03-28 | 61.65 | 63.22 | 2.06 | 3.37% | 60.79 | 64.18 | 17429 | 10953.04 | 2.22% |
| 2024-03-27 | 65.95 | 61.16 | -4.95 | -7.49% | 61.10 | 66.27 | 22887 | 14556.73 | 2.91% |
| 2024-03-26 | 69.06 | 66.11 | -3.19 | -4.60% | 65.69 | 69.97 | 22621 | 15243.16 | 2.88% |
| 2024-03-25 | 73.16 | 69.30 | -4.08 | -5.56% | 69.20 | 74.49 | 20712 | 14841.69 | 2.63% |
| 2024-03-22 | 74.00 | 73.38 | -1.17 | -1.57% | 71.10 | 74.99 | 26143 | 19055.30 | 3.32% |
| 2024-03-21 | 76.00 | 74.55 | -0.76 | -1.01% | 73.44 | 77.26 | 28586 | 21530.49 | 3.64% |
| 2024-03-20 | 72.57 | 75.31 | 2.35 | 3.22% | 72.57 | 75.55 | 30687 | 22728.99 | 3.90% |
| 2024-03-19 | 72.00 | 72.96 | 0.81 | 1.12% | 71.00 | 74.10 | 29126 | 21269.00 | 3.70% |
| 2024-03-18 | 71.36 | 72.15 | 0.85 | 1.19% | 69.81 | 72.15 | 25894 | 18418.86 | 3.29% |
| 2024-03-15 | 71.92 | 71.30 | -1.20 | -1.66% | 69.50 | 72.45 | 28593 | 20154.61 | 3.64% |
| 2024-03-14 | 75.88 | 72.50 | -4.50 | -5.84% | 71.20 | 76.00 | 47643 | 34770.07 | 6.06% |
| 2024-03-13 | 76.00 | 77.00 | 5.62 | 7.87% | 74.10 | 81.34 | 55004 | 42418.70 | 7.00% |
| 2024-03-12 | 69.87 | 71.38 | 2.08 | 3.00% | 69.34 | 71.60 | 18798 | 13241.69 | 2.39% |
| 2024-03-11 | 67.65 | 69.30 | 1.65 | 2.44% | 66.80 | 69.36 | 13316 | 9048.17 | 1.69% |
| 2024-03-08 | 67.52 | 67.65 | 0.54 | 0.80% | 65.56 | 68.05 | 17773 | 11858.56 | 2.26% |
| 2024-03-07 | 69.99 | 67.11 | -2.88 | -4.11% | 67.11 | 70.85 | 13959 | 9607.77 | 1.78% |
| 2024-03-06 | 70.26 | 69.99 | 0.19 | 0.27% | 68.12 | 70.95 | 14247 | 9944.56 | 1.81% |
| 2024-03-05 | 71.40 | 69.80 | -2.70 | -3.72% | 69.02 | 72.25 | 18602 | 13119.09 | 2.37% |
| 2024-03-04 | 73.95 | 72.50 | -1.27 | -1.72% | 71.00 | 75.40 | 20523 | 14879.53 | 2.61% |
| 2024-03-01 | 72.00 | 73.77 | 2.27 | 3.17% | 71.58 | 74.17 | 21091 | 15394.77 | 2.68% |
| 2024-02-29 | 68.10 | 71.50 | 2.00 | 2.88% | 68.05 | 72.69 | 23088 | 16376.08 | 2.94% |
| 2024-02-28 | 76.51 | 69.50 | -7.55 | -9.80% | 68.74 | 78.83 | 26734 | 19864.84 | 3.40% |
| 2024-02-27 | 74.00 | 77.05 | 4.05 | 5.55% | 71.73 | 77.13 | 16838 | 12561.17 | 2.14% |
| 2024-02-26 | 72.80 | 73.00 | 0.33 | 0.45% | 71.00 | 74.90 | 15757 | 11528.68 | 2.00% |
| 2024-02-23 | 72.00 | 72.67 | 2.59 | 3.70% | 69.44 | 73.18 | 15891 | 11356.20 | 2.02% |
| 2024-02-22 | 68.26 | 70.08 | 2.38 | 3.52% | 67.69 | 70.26 | 15016 | 10408.89 | 1.91% |
| 2024-02-21 | 67.01 | 67.70 | 0.70 | 1.04% | 65.02 | 70.33 | 19755 | 13393.47 | 2.51% |
| 2024-02-20 | 65.18 | 67.00 | 0.80 | 1.21% | 64.30 | 67.50 | 22957 | 15197.61 | 2.92% |
| 2024-02-19 | 71.79 | 66.20 | -3.49 | -5.01% | 64.67 | 71.79 | 36072 | 23986.47 | 4.59% |
| 2024-02-08 | 61.56 | 69.69 | 9.01 | 14.85% | 60.00 | 69.80 | 37873 | 24715.61 | 4.82% |
| 2024-02-07 | 56.50 | 60.68 | 5.08 | 9.14% | 55.77 | 64.28 | 35662 | 21487.40 | 4.54% |
| 2024-02-06 | 53.33 | 55.60 | 2.09 | 3.91% | 49.83 | 56.58 | 27418 | 14573.63 | 3.49% |
| 2024-02-05 | 60.77 | 53.51 | -7.48 | -12.26% | 51.86 | 60.77 | 26445 | 14552.55 | 3.36% |
| 2024-02-02 | 64.85 | 60.99 | -3.67 | -5.68% | 58.37 | 64.95 | 24215 | 14971.89 | 3.08% |
| 2024-02-01 | 63.18 | 64.66 | -0.67 | -1.03% | 63.18 | 66.98 | 21997 | 14325.47 | 2.80% |
| 2024-01-31 | 70.50 | 65.33 | -4.66 | -6.66% | 63.92 | 71.00 | 24335 | 16393.09 | 3.09% |
| 2024-01-30 | 72.73 | 69.99 | -2.78 | -3.82% | 69.84 | 73.42 | 12694 | 9094.86 | 1.61% |