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 | 58.20 | 58.44 | -0.40 | -0.68% | 58.03 | 59.25 | 13056 | 7656.58 | 1.43% |
| 2024-05-08 | 61.34 | 58.84 | -2.50 | -4.08% | 58.38 | 61.40 | 18142 | 10736.69 | 1.98% |
| 2024-05-07 | 61.00 | 61.34 | 0.42 | 0.69% | 60.00 | 63.34 | 17035 | 10499.32 | 1.86% |
| 2024-05-06 | 61.20 | 60.92 | 0.46 | 0.76% | 60.61 | 63.47 | 22722 | 14075.53 | 2.48% |
| 2024-04-30 | 60.60 | 60.46 | -0.86 | -1.40% | 59.67 | 62.16 | 17748 | 10748.06 | 1.94% |
| 2024-04-29 | 56.02 | 61.32 | 6.79 | 12.45% | 56.02 | 62.50 | 34306 | 20624.19 | 3.75% |
| 2024-04-26 | 51.73 | 54.53 | 2.55 | 4.91% | 51.73 | 55.99 | 20799 | 11302.14 | 3.23% |
| 2024-04-25 | 53.00 | 51.98 | -0.78 | -1.48% | 51.67 | 53.20 | 11701 | 6131.42 | 1.82% |
| 2024-04-24 | 50.50 | 52.76 | 2.40 | 4.77% | 50.00 | 52.97 | 17029 | 8849.45 | 2.65% |
| 2024-04-23 | 48.30 | 50.36 | 1.25 | 2.55% | 48.30 | 51.26 | 15655 | 7869.64 | 2.43% |
| 2024-04-22 | 47.75 | 49.11 | -0.34 | -0.69% | 46.80 | 49.94 | 18161 | 8799.56 | 2.82% |
| 2024-04-19 | 51.70 | 49.45 | -1.85 | -3.61% | 49.10 | 51.70 | 16072 | 8006.53 | 2.50% |
| 2024-04-18 | 52.98 | 51.30 | -1.91 | -3.59% | 50.48 | 53.02 | 15089 | 7818.12 | 2.35% |
| 2024-04-17 | 51.00 | 53.21 | 4.09 | 8.33% | 49.60 | 53.38 | 30806 | 16027.78 | 4.79% |
| 2024-04-16 | 51.12 | 49.12 | -2.37 | -4.60% | 47.21 | 51.47 | 35639 | 17605.55 | 5.54% |
| 2024-04-15 | 59.06 | 51.49 | -8.80 | -14.60% | 50.11 | 59.22 | 52698 | 28367.64 | 8.19% |
| 2024-04-12 | 59.58 | 60.29 | 0.45 | 0.75% | 59.00 | 61.40 | 14149 | 8553.09 | 2.20% |
| 2024-04-11 | 58.30 | 59.84 | 1.20 | 2.05% | 58.19 | 61.54 | 19889 | 11984.00 | 3.09% |
| 2024-04-10 | 61.70 | 58.64 | -2.56 | -4.18% | 56.90 | 61.70 | 23181 | 13574.83 | 3.60% |
| 2024-04-09 | 59.27 | 61.20 | 1.95 | 3.29% | 59.02 | 61.43 | 20779 | 12556.59 | 3.23% |
| 2024-04-08 | 61.50 | 59.25 | -3.20 | -5.12% | 58.91 | 61.54 | 22732 | 13658.49 | 3.53% |
| 2024-04-03 | 65.44 | 62.45 | -3.89 | -5.86% | 62.01 | 66.01 | 27619 | 17438.53 | 4.29% |
| 2024-04-02 | 68.00 | 66.34 | -3.36 | -4.82% | 65.24 | 68.88 | 28297 | 18792.03 | 4.40% |
| 2024-04-01 | 67.97 | 69.70 | 2.13 | 3.15% | 64.08 | 69.97 | 40746 | 27341.60 | 6.34% |
| 2024-03-29 | 67.00 | 67.57 | 0.18 | 0.27% | 65.16 | 69.49 | 26621 | 17938.05 | 4.14% |
| 2024-03-28 | 63.19 | 67.39 | 2.92 | 4.53% | 62.50 | 68.74 | 40378 | 26820.76 | 6.28% |
| 2024-03-27 | 68.86 | 64.47 | -4.13 | -6.02% | 64.47 | 69.28 | 35379 | 23336.63 | 5.50% |
| 2024-03-26 | 72.00 | 68.60 | -3.50 | -4.85% | 67.67 | 74.50 | 45873 | 32191.95 | 7.13% |
| 2024-03-25 | 84.68 | 72.10 | -12.73 | -15.01% | 72.10 | 84.68 | 57867 | 44672.14 | 9.00% |
| 2024-03-22 | 81.86 | 84.83 | 3.78 | 4.66% | 76.35 | 90.70 | 70676 | 57987.68 | 10.99% |
| 2024-03-21 | 80.88 | 81.05 | 5.25 | 6.93% | 78.00 | 89.51 | 95098 | 78580.30 | 14.79% |
| 2024-03-20 | 66.10 | 75.80 | 10.65 | 16.35% | 66.00 | 76.50 | 63603 | 45103.57 | 9.89% |
| 2024-03-19 | 64.40 | 65.15 | 0.75 | 1.16% | 64.40 | 68.37 | 33390 | 22086.89 | 5.19% |
| 2024-03-18 | 62.43 | 64.40 | 1.94 | 3.11% | 61.99 | 66.04 | 26780 | 17151.54 | 4.16% |
| 2024-03-15 | 62.22 | 62.46 | -0.94 | -1.48% | 60.97 | 63.11 | 27960 | 17362.40 | 4.35% |
| 2024-03-14 | 65.00 | 63.40 | -2.82 | -4.26% | 60.68 | 65.13 | 45075 | 28332.16 | 7.01% |
| 2024-03-13 | 61.00 | 66.22 | 5.01 | 8.18% | 60.42 | 67.30 | 47774 | 31038.07 | 7.43% |
| 2024-03-12 | 62.89 | 61.21 | -1.59 | -2.53% | 60.00 | 64.00 | 32749 | 20137.66 | 5.09% |
| 2024-03-11 | 58.45 | 62.80 | 4.22 | 7.20% | 57.00 | 62.90 | 46087 | 27974.23 | 7.17% |
| 2024-03-08 | 59.20 | 58.58 | -0.44 | -0.75% | 57.05 | 60.79 | 33343 | 19501.74 | 5.18% |
| 2024-03-07 | 58.00 | 59.02 | 0.42 | 0.72% | 57.61 | 62.20 | 59469 | 35875.03 | 9.25% |
| 2024-03-06 | 60.00 | 58.60 | -1.63 | -2.71% | 54.39 | 60.11 | 79048 | 45430.34 | 12.29% |
| 2024-03-05 | 58.53 | 60.23 | 4.05 | 7.21% | 58.00 | 64.00 | 99701 | 60882.59 | 15.50% |
| 2024-03-04 | 56.04 | 56.18 | 2.68 | 5.01% | 54.50 | 60.00 | 66640 | 37634.22 | 10.36% |
| 2024-03-01 | 50.97 | 53.50 | 3.85 | 7.75% | 49.64 | 53.96 | 44535 | 23234.84 | 6.93% |
| 2024-02-29 | 47.06 | 49.65 | 2.05 | 4.31% | 46.64 | 50.30 | 30928 | 15159.67 | 4.81% |
| 2024-02-28 | 52.97 | 47.60 | -6.19 | -11.51% | 47.58 | 55.14 | 44979 | 23375.58 | 6.99% |
| 2024-02-27 | 50.71 | 53.79 | 2.33 | 4.53% | 49.81 | 53.79 | 33095 | 17202.83 | 5.15% |
| 2024-02-26 | 50.84 | 51.46 | 0.52 | 1.02% | 49.79 | 52.89 | 25990 | 13328.83 | 4.04% |
| 2024-02-23 | 49.80 | 50.94 | 1.55 | 3.14% | 48.80 | 51.17 | 29583 | 14883.47 | 4.60% |
| 2024-02-22 | 47.54 | 49.39 | 2.19 | 4.64% | 47.21 | 49.88 | 31729 | 15487.19 | 4.93% |
| 2024-02-21 | 46.50 | 47.20 | -0.22 | -0.46% | 45.89 | 48.88 | 35155 | 16730.42 | 5.47% |
| 2024-02-20 | 48.87 | 47.42 | -1.37 | -2.81% | 44.91 | 48.88 | 42565 | 19786.99 | 6.62% |
| 2024-02-19 | 47.15 | 48.79 | 3.17 | 6.95% | 45.60 | 49.00 | 46322 | 21975.54 | 7.20% |
| 2024-02-08 | 39.95 | 45.62 | 5.62 | 14.05% | 39.05 | 46.26 | 40158 | 17122.82 | 6.24% |
| 2024-02-07 | 41.40 | 40.00 | -1.21 | -2.94% | 38.77 | 43.44 | 46424 | 18913.04 | 7.22% |
| 2024-02-06 | 41.41 | 41.21 | 1.77 | 4.49% | 37.01 | 42.18 | 35734 | 14094.52 | 5.56% |
| 2024-02-05 | 44.28 | 39.44 | -4.49 | -10.22% | 37.60 | 44.28 | 28453 | 11469.17 | 4.42% |
| 2024-02-02 | 47.29 | 43.93 | -3.25 | -6.89% | 42.33 | 48.19 | 22890 | 10336.45 | 3.56% |
| 2024-02-01 | 47.84 | 47.18 | -0.32 | -0.67% | 45.80 | 48.79 | 19390 | 9170.07 | 3.02% |
| 2024-01-31 | 48.98 | 47.50 | -2.63 | -5.25% | 47.47 | 50.53 | 16778 | 8226.98 | 2.61% |