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 | 59.90 | 61.14 | 0.92 | 1.53% | 59.66 | 62.64 | 32273 | 19850.85 | 2.20% |
| 2024-05-09 | 60.54 | 60.22 | 0.18 | 0.30% | 59.52 | 60.99 | 18222 | 10996.78 | 1.24% |
| 2024-05-08 | 60.00 | 60.04 | -0.06 | -0.10% | 58.00 | 60.50 | 36438 | 21644.90 | 2.49% |
| 2024-05-07 | 59.12 | 60.10 | 1.01 | 1.71% | 58.30 | 60.60 | 28249 | 16835.57 | 1.93% |
| 2024-05-06 | 56.44 | 59.09 | 3.06 | 5.46% | 55.90 | 59.30 | 40901 | 23647.49 | 2.79% |
| 2024-04-30 | 54.48 | 56.03 | 1.26 | 2.30% | 54.45 | 56.60 | 28848 | 16089.17 | 1.97% |
| 2024-04-29 | 54.80 | 54.77 | -0.30 | -0.54% | 53.35 | 55.94 | 28156 | 15373.18 | 1.92% |
| 2024-04-26 | 54.98 | 55.07 | 0.37 | 0.68% | 54.05 | 55.20 | 24762 | 13552.74 | 1.69% |
| 2024-04-25 | 53.85 | 54.70 | 0.66 | 1.22% | 53.40 | 55.63 | 26405 | 14432.70 | 1.80% |
| 2024-04-24 | 55.10 | 54.04 | -1.19 | -2.15% | 53.61 | 55.32 | 29115 | 15754.16 | 1.99% |
| 2024-04-23 | 53.66 | 55.23 | 1.54 | 2.87% | 52.34 | 55.50 | 44918 | 24327.19 | 3.07% |
| 2024-04-22 | 51.15 | 53.69 | 2.51 | 4.90% | 50.69 | 54.39 | 41844 | 22249.39 | 2.86% |
| 2024-04-19 | 51.52 | 51.18 | -0.37 | -0.72% | 50.60 | 51.66 | 28499 | 14570.91 | 1.95% |
| 2024-04-18 | 51.30 | 51.55 | -0.14 | -0.27% | 50.58 | 52.20 | 23771 | 12261.89 | 1.62% |
| 2024-04-17 | 50.00 | 51.69 | 0.68 | 1.33% | 50.00 | 52.24 | 44550 | 22956.97 | 3.04% |
| 2024-04-16 | 51.05 | 51.01 | -0.74 | -1.43% | 50.49 | 52.50 | 39056 | 20050.19 | 2.67% |
| 2024-04-15 | 51.84 | 51.75 | -0.20 | -0.38% | 50.06 | 52.59 | 35274 | 18199.90 | 2.41% |
| 2024-04-12 | 50.57 | 51.95 | 1.80 | 3.59% | 50.00 | 52.77 | 44853 | 23081.54 | 3.06% |
| 2024-04-11 | 51.69 | 50.15 | -1.39 | -2.70% | 49.40 | 52.41 | 70509 | 35620.03 | 4.82% |
| 2024-04-10 | 53.00 | 51.54 | -2.05 | -3.83% | 51.01 | 53.29 | 49272 | 25479.36 | 3.37% |
| 2024-04-09 | 55.00 | 53.59 | -1.32 | -2.40% | 53.21 | 55.10 | 43007 | 23223.51 | 2.94% |
| 2024-04-08 | 55.11 | 54.91 | 1.38 | 2.58% | 54.28 | 56.50 | 45450 | 25181.67 | 3.11% |
| 2024-04-03 | 53.90 | 53.53 | 0.23 | 0.43% | 53.03 | 54.60 | 35596 | 19164.15 | 2.43% |
| 2024-04-02 | 52.57 | 53.30 | 0.47 | 0.89% | 51.71 | 53.50 | 32819 | 17287.21 | 2.24% |
| 2024-04-01 | 52.73 | 52.83 | -0.03 | -0.06% | 51.21 | 53.63 | 71735 | 37573.38 | 4.90% |
| 2024-03-29 | 55.63 | 52.86 | -2.63 | -4.74% | 52.30 | 56.61 | 70902 | 38205.66 | 4.84% |
| 2024-03-28 | 56.00 | 55.49 | -0.81 | -1.44% | 55.20 | 57.55 | 41391 | 23248.89 | 2.83% |
| 2024-03-27 | 58.02 | 56.30 | -2.19 | -3.74% | 56.30 | 58.95 | 26740 | 15367.75 | 1.83% |
| 2024-03-26 | 57.71 | 58.49 | 1.11 | 1.93% | 57.01 | 58.97 | 30070 | 17455.69 | 2.05% |
| 2024-03-25 | 57.00 | 57.38 | 0.24 | 0.42% | 57.00 | 58.70 | 28601 | 16611.68 | 1.95% |
| 2024-03-22 | 56.75 | 57.14 | 0.34 | 0.60% | 56.10 | 57.66 | 25179 | 14344.51 | 1.72% |
| 2024-03-21 | 57.32 | 56.80 | -0.68 | -1.18% | 56.30 | 57.46 | 22498 | 12747.50 | 1.54% |
| 2024-03-20 | 56.00 | 57.48 | 1.45 | 2.59% | 55.63 | 57.96 | 39999 | 22833.96 | 2.73% |
| 2024-03-19 | 55.28 | 56.03 | 0.67 | 1.21% | 54.88 | 58.25 | 41465 | 23565.92 | 2.83% |
| 2024-03-18 | 54.32 | 55.36 | 0.52 | 0.95% | 53.51 | 55.65 | 39327 | 21575.16 | 2.69% |
| 2024-03-15 | 54.42 | 54.84 | 0.03 | 0.05% | 54.21 | 55.30 | 20776 | 11365.08 | 1.42% |
| 2024-03-14 | 55.03 | 54.81 | 0.51 | 0.94% | 53.10 | 55.31 | 34088 | 18442.82 | 2.33% |
| 2024-03-13 | 52.66 | 54.30 | 1.39 | 2.63% | 52.66 | 54.99 | 32125 | 17411.43 | 2.19% |
| 2024-03-12 | 52.77 | 52.91 | -0.24 | -0.45% | 52.13 | 53.27 | 22180 | 11715.90 | 1.52% |
| 2024-03-11 | 50.94 | 53.15 | 2.05 | 4.01% | 50.52 | 53.20 | 38772 | 20406.99 | 2.65% |
| 2024-03-08 | 51.93 | 51.10 | 0.60 | 1.19% | 50.52 | 52.80 | 22819 | 11724.03 | 1.56% |
| 2024-03-07 | 51.61 | 50.50 | -1.70 | -3.26% | 50.23 | 52.20 | 32538 | 16618.69 | 2.22% |
| 2024-03-06 | 52.98 | 52.20 | -0.77 | -1.45% | 51.32 | 53.34 | 33035 | 17293.31 | 2.26% |
| 2024-03-05 | 52.88 | 52.97 | 0.17 | 0.32% | 51.66 | 53.66 | 36666 | 19359.95 | 2.50% |
| 2024-03-04 | 50.70 | 52.80 | 2.57 | 5.12% | 50.50 | 53.35 | 64811 | 33995.87 | 4.43% |
| 2024-03-01 | 50.46 | 50.23 | -0.36 | -0.71% | 48.80 | 50.70 | 35116 | 17450.52 | 2.40% |
| 2024-02-29 | 48.20 | 50.59 | 1.77 | 3.63% | 48.20 | 52.51 | 51600 | 26309.32 | 3.53% |
| 2024-02-28 | 50.38 | 48.82 | 0.01 | 0.02% | 48.81 | 52.97 | 75631 | 38903.48 | 5.17% |
| 2024-02-27 | 47.69 | 48.81 | 1.43 | 3.02% | 46.98 | 49.15 | 35167 | 16956.11 | 2.40% |
| 2024-02-26 | 47.94 | 47.38 | -0.02 | -0.04% | 46.93 | 48.79 | 28363 | 13546.84 | 1.94% |
| 2024-02-23 | 46.63 | 47.40 | 0.52 | 1.11% | 45.81 | 48.07 | 33776 | 15857.98 | 2.31% |
| 2024-02-22 | 46.67 | 46.88 | -0.32 | -0.68% | 46.50 | 47.84 | 28988 | 13609.20 | 1.98% |
| 2024-02-21 | 47.37 | 47.20 | -1.20 | -2.48% | 46.55 | 48.12 | 38955 | 18441.38 | 2.66% |
| 2024-02-20 | 45.77 | 48.40 | 2.42 | 5.26% | 45.20 | 50.88 | 68590 | 33336.36 | 4.69% |
| 2024-02-19 | 46.20 | 45.98 | 2.18 | 4.98% | 44.80 | 47.19 | 45199 | 20858.71 | 3.09% |
| 2024-02-08 | 43.30 | 43.80 | 0.70 | 1.62% | 42.00 | 44.94 | 34769 | 15112.29 | 2.38% |
| 2024-02-07 | 41.60 | 43.10 | 1.54 | 3.71% | 41.30 | 44.33 | 44018 | 18967.24 | 3.01% |
| 2024-02-06 | 38.66 | 41.56 | 2.93 | 7.58% | 36.80 | 42.79 | 29452 | 11810.92 | 2.01% |
| 2024-02-05 | 40.96 | 38.63 | -3.07 | -7.36% | 35.63 | 40.96 | 34938 | 13491.33 | 2.39% |
| 2024-02-02 | 42.35 | 41.70 | -0.65 | -1.53% | 39.75 | 43.66 | 32468 | 13717.40 | 2.22% |
| 2024-02-01 | 41.05 | 42.35 | 1.69 | 4.16% | 40.60 | 42.99 | 29314 | 12323.92 | 2.00% |
| 2024-01-31 | 39.62 | 40.66 | 0.56 | 1.40% | 39.50 | 41.98 | 24578 | 10072.19 | 1.68% |