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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 57.87 | 57.24 | -0.56 | -0.97% | 56.75 | 58.32 | 27733 | 15996.19 | 0.66% |
| 2024-05-15 | 57.50 | 57.80 | -0.74 | -1.26% | 56.70 | 58.49 | 30474 | 17570.14 | 0.73% |
| 2024-05-14 | 59.18 | 58.54 | -0.07 | -0.12% | 58.34 | 60.50 | 30205 | 17860.33 | 0.72% |
| 2024-05-13 | 58.35 | 58.61 | -0.37 | -0.63% | 58.19 | 60.50 | 41306 | 24496.51 | 0.99% |
| 2024-05-10 | 58.81 | 58.98 | -0.05 | -0.08% | 57.31 | 59.20 | 36981 | 21585.09 | 0.88% |
| 2024-05-09 | 56.50 | 59.03 | 2.93 | 5.22% | 56.10 | 59.20 | 41688 | 24146.21 | 1.00% |
| 2024-05-08 | 57.47 | 56.10 | -1.56 | -2.71% | 55.90 | 57.96 | 40769 | 23069.68 | 0.97% |
| 2024-05-07 | 59.00 | 57.66 | -1.54 | -2.60% | 57.60 | 59.51 | 39649 | 23198.06 | 0.95% |
| 2024-05-06 | 59.58 | 59.20 | 1.03 | 1.77% | 59.01 | 61.81 | 64633 | 38975.64 | 1.55% |
| 2024-04-30 | 59.68 | 58.17 | -1.19 | -2.00% | 57.80 | 59.68 | 48730 | 28478.41 | 1.16% |
| 2024-04-29 | 55.91 | 59.36 | 3.45 | 6.17% | 55.49 | 59.83 | 66728 | 38835.61 | 1.60% |
| 2024-04-26 | 52.80 | 55.91 | 3.03 | 5.73% | 52.72 | 56.25 | 60688 | 33364.23 | 1.45% |
| 2024-04-25 | 52.60 | 52.88 | 0.07 | 0.13% | 52.11 | 53.87 | 35900 | 19019.35 | 0.86% |
| 2024-04-24 | 52.80 | 52.81 | 0.26 | 0.49% | 52.01 | 53.97 | 50231 | 26587.40 | 1.20% |
| 2024-04-23 | 53.21 | 52.55 | -0.93 | -1.74% | 52.50 | 54.50 | 37807 | 20118.54 | 0.90% |
| 2024-04-22 | 51.96 | 53.48 | 0.48 | 0.91% | 51.96 | 53.93 | 35410 | 18837.34 | 0.85% |
| 2024-04-19 | 52.73 | 53.00 | -0.50 | -0.93% | 51.85 | 54.00 | 49468 | 26109.32 | 1.18% |
| 2024-04-18 | 53.59 | 53.50 | -0.45 | -0.83% | 52.61 | 55.10 | 57969 | 31275.23 | 1.39% |
| 2024-04-17 | 53.14 | 53.95 | 1.46 | 2.78% | 51.85 | 54.43 | 73218 | 39163.75 | 1.75% |
| 2024-04-16 | 53.20 | 52.49 | -0.69 | -1.30% | 52.13 | 53.80 | 71837 | 38028.25 | 1.72% |
| 2024-04-15 | 48.21 | 53.18 | 3.83 | 7.76% | 48.21 | 53.50 | 115408 | 59769.76 | 2.76% |
| 2024-04-12 | 48.31 | 49.35 | 4.85 | 10.90% | 47.80 | 51.15 | 105976 | 52547.84 | 2.53% |
| 2024-04-11 | 44.77 | 44.50 | -0.49 | -1.09% | 44.38 | 45.74 | 27543 | 12397.12 | 0.66% |
| 2024-04-10 | 46.33 | 44.99 | -1.37 | -2.96% | 44.69 | 46.33 | 36256 | 16396.92 | 0.87% |
| 2024-04-09 | 45.92 | 46.36 | 0.88 | 1.93% | 45.15 | 46.47 | 28020 | 12856.89 | 0.67% |
| 2024-04-08 | 47.50 | 45.48 | -1.57 | -3.34% | 45.46 | 47.50 | 32235 | 14876.79 | 0.77% |
| 2024-04-03 | 48.27 | 47.05 | -1.28 | -2.65% | 46.70 | 48.50 | 38862 | 18375.31 | 0.93% |
| 2024-04-02 | 49.21 | 48.33 | -0.57 | -1.17% | 47.91 | 49.21 | 30864 | 14881.61 | 0.74% |
| 2024-04-01 | 47.58 | 48.90 | 1.32 | 2.77% | 47.58 | 49.30 | 34626 | 16864.29 | 0.83% |
| 2024-03-29 | 48.50 | 47.58 | -0.67 | -1.39% | 46.36 | 48.50 | 42009 | 19734.08 | 1.00% |
| 2024-03-28 | 48.44 | 48.25 | 0.05 | 0.10% | 47.87 | 49.49 | 41928 | 20359.26 | 1.00% |
| 2024-03-27 | 51.00 | 48.20 | -2.96 | -5.79% | 48.16 | 51.10 | 41724 | 20578.80 | 1.00% |
| 2024-03-26 | 52.04 | 51.16 | -0.37 | -0.72% | 50.92 | 52.20 | 28443 | 14625.56 | 0.68% |
| 2024-03-25 | 53.91 | 51.53 | -2.52 | -4.66% | 51.53 | 54.03 | 43212 | 22669.89 | 1.03% |
| 2024-03-22 | 56.00 | 54.05 | -1.79 | -3.21% | 54.00 | 56.44 | 36788 | 20159.38 | 0.88% |
| 2024-03-21 | 57.20 | 55.84 | -1.16 | -2.04% | 55.26 | 57.75 | 36037 | 20277.39 | 0.86% |
| 2024-03-20 | 56.80 | 57.00 | -0.11 | -0.19% | 56.11 | 57.30 | 24895 | 14106.35 | 0.60% |
| 2024-03-19 | 55.30 | 57.11 | 1.61 | 2.90% | 55.16 | 59.15 | 69269 | 40115.55 | 1.66% |
| 2024-03-18 | 54.65 | 55.50 | 0.69 | 1.26% | 54.30 | 55.73 | 41206 | 22637.51 | 0.99% |
| 2024-03-15 | 55.01 | 54.81 | -0.36 | -0.65% | 53.16 | 55.28 | 50778 | 27440.78 | 1.21% |
| 2024-03-14 | 56.19 | 55.17 | -1.66 | -2.92% | 54.65 | 56.99 | 32212 | 17893.33 | 0.77% |
| 2024-03-13 | 58.31 | 56.83 | -1.25 | -2.15% | 56.69 | 58.75 | 41519 | 23886.30 | 0.99% |
| 2024-03-12 | 55.74 | 58.08 | 2.63 | 4.74% | 55.45 | 58.50 | 49223 | 28296.43 | 1.18% |
| 2024-03-11 | 54.67 | 55.45 | 0.45 | 0.82% | 53.80 | 55.48 | 32315 | 17751.82 | 0.77% |
| 2024-03-08 | 53.99 | 55.00 | 1.05 | 1.95% | 53.79 | 55.39 | 37852 | 20699.41 | 0.90% |
| 2024-03-07 | 55.28 | 53.95 | -0.91 | -1.66% | 53.95 | 55.79 | 34133 | 18740.70 | 0.82% |
| 2024-03-06 | 56.07 | 54.86 | -1.21 | -2.16% | 54.81 | 56.68 | 43219 | 24014.40 | 1.04% |
| 2024-03-05 | 55.62 | 56.07 | 0.30 | 0.54% | 55.40 | 56.97 | 49637 | 27814.47 | 1.19% |
| 2024-03-04 | 55.59 | 55.77 | 0.17 | 0.31% | 55.10 | 57.18 | 44192 | 24799.80 | 1.06% |
| 2024-03-01 | 56.00 | 55.60 | -0.35 | -0.63% | 54.95 | 56.38 | 42940 | 23893.15 | 1.03% |
| 2024-02-29 | 51.90 | 55.95 | 3.48 | 6.63% | 51.88 | 56.25 | 74758 | 40855.75 | 1.80% |
| 2024-02-28 | 54.37 | 52.47 | -1.78 | -3.28% | 52.43 | 56.13 | 64415 | 34767.55 | 1.55% |
| 2024-02-27 | 51.35 | 54.25 | 2.49 | 4.81% | 51.20 | 54.28 | 49022 | 25908.11 | 1.18% |
| 2024-02-26 | 51.51 | 51.76 | 0.06 | 0.12% | 51.02 | 52.84 | 38469 | 19962.90 | 0.92% |
| 2024-02-23 | 52.29 | 51.70 | -0.36 | -0.69% | 50.65 | 52.38 | 47246 | 24328.15 | 1.13% |
| 2024-02-22 | 51.79 | 52.06 | 0.31 | 0.60% | 51.51 | 52.94 | 33598 | 17443.91 | 0.81% |
| 2024-02-21 | 52.50 | 51.75 | -0.78 | -1.48% | 51.49 | 53.44 | 47281 | 24729.53 | 1.14% |
| 2024-02-20 | 52.35 | 52.53 | -0.29 | -0.55% | 51.00 | 53.20 | 42774 | 22253.02 | 1.03% |
| 2024-02-19 | 55.30 | 52.82 | -0.50 | -0.94% | 51.96 | 55.42 | 67108 | 35792.31 | 1.61% |
| 2024-02-08 | 54.50 | 53.32 | -0.77 | -1.42% | 53.22 | 58.78 | 77295 | 43429.68 | 1.86% |
| 2024-02-07 | 48.14 | 54.09 | 5.79 | 11.99% | 47.62 | 54.58 | 86998 | 44735.80 | 2.09% |