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 | 60.15 | 61.51 | 1.71 | 2.86% | 60.15 | 63.15 | 29410 | 18160.67 | 1.38% |
| 2024-05-08 | 60.00 | 59.80 | 2.10 | 3.64% | 58.80 | 61.52 | 36745 | 22031.15 | 1.73% |
| 2024-05-07 | 57.44 | 57.70 | 0.37 | 0.65% | 56.53 | 58.19 | 20719 | 11890.83 | 0.97% |
| 2024-05-06 | 59.86 | 57.33 | -0.87 | -1.49% | 57.20 | 60.09 | 24234 | 14106.98 | 1.14% |
| 2024-04-30 | 57.44 | 58.20 | 0.76 | 1.32% | 56.33 | 58.82 | 22939 | 13212.40 | 1.08% |
| 2024-04-29 | 52.06 | 57.44 | 5.04 | 9.62% | 52.06 | 57.58 | 32009 | 17892.27 | 1.51% |
| 2024-04-26 | 51.99 | 52.40 | -0.91 | -1.71% | 50.30 | 53.21 | 27801 | 14436.81 | 1.31% |
| 2024-04-25 | 53.44 | 53.31 | -0.65 | -1.20% | 53.03 | 55.18 | 11011 | 5943.39 | 0.52% |
| 2024-04-24 | 53.56 | 53.96 | 0.40 | 0.75% | 52.62 | 55.09 | 12530 | 6786.68 | 0.59% |
| 2024-04-23 | 52.61 | 53.56 | 0.93 | 1.77% | 52.20 | 54.44 | 12555 | 6675.30 | 0.59% |
| 2024-04-22 | 52.24 | 52.63 | 0.81 | 1.56% | 51.05 | 54.49 | 18082 | 9597.34 | 0.85% |
| 2024-04-19 | 53.33 | 51.82 | -1.18 | -2.23% | 51.70 | 53.33 | 9352 | 4906.54 | 0.44% |
| 2024-04-18 | 54.02 | 53.00 | -0.90 | -1.67% | 52.50 | 54.98 | 12800 | 6860.76 | 0.60% |
| 2024-04-17 | 54.01 | 53.90 | 0.30 | 0.56% | 53.60 | 55.20 | 13390 | 7254.44 | 0.63% |
| 2024-04-16 | 54.30 | 53.60 | -0.79 | -1.45% | 53.13 | 54.81 | 14949 | 8075.79 | 0.70% |
| 2024-04-15 | 53.90 | 54.39 | 0.30 | 0.55% | 52.82 | 55.34 | 18992 | 10303.87 | 0.89% |
| 2024-04-12 | 56.17 | 54.09 | -2.21 | -3.93% | 53.80 | 56.55 | 19218 | 10526.69 | 0.90% |
| 2024-04-11 | 57.68 | 56.30 | -1.28 | -2.22% | 56.17 | 57.81 | 7896 | 4475.54 | 0.37% |
| 2024-04-10 | 58.50 | 57.58 | -0.93 | -1.59% | 57.08 | 58.50 | 9393 | 5426.36 | 0.44% |
| 2024-04-09 | 56.02 | 58.51 | 2.15 | 3.81% | 56.01 | 58.60 | 14395 | 8307.32 | 0.68% |
| 2024-04-08 | 58.00 | 56.36 | -2.61 | -4.43% | 56.27 | 58.62 | 11800 | 6763.94 | 0.55% |
| 2024-04-03 | 59.18 | 58.97 | -0.21 | -0.35% | 58.68 | 59.36 | 6403 | 3774.91 | 0.30% |
| 2024-04-02 | 59.59 | 59.18 | -0.14 | -0.24% | 58.58 | 59.59 | 11949 | 7058.34 | 0.56% |
| 2024-04-01 | 59.14 | 59.32 | 0.18 | 0.30% | 58.58 | 60.06 | 12919 | 7661.43 | 0.61% |
| 2024-03-29 | 59.13 | 59.14 | -0.26 | -0.44% | 58.82 | 59.68 | 7181 | 4247.23 | 0.34% |
| 2024-03-28 | 58.19 | 59.40 | 1.19 | 2.04% | 57.81 | 59.86 | 12791 | 7562.30 | 0.60% |
| 2024-03-27 | 60.58 | 58.21 | -2.37 | -3.91% | 58.14 | 61.00 | 15530 | 9155.32 | 0.73% |
| 2024-03-26 | 60.75 | 60.58 | 0.06 | 0.10% | 60.00 | 61.64 | 14084 | 8560.84 | 0.66% |
| 2024-03-25 | 62.48 | 60.52 | -1.96 | -3.14% | 60.42 | 62.97 | 13939 | 8544.56 | 0.65% |
| 2024-03-22 | 64.19 | 62.48 | -2.03 | -3.15% | 62.16 | 65.30 | 16237 | 10299.38 | 0.76% |
| 2024-03-21 | 66.96 | 64.51 | -2.77 | -4.12% | 64.39 | 67.26 | 18582 | 12124.91 | 0.87% |
| 2024-03-20 | 67.36 | 67.28 | -0.27 | -0.40% | 66.15 | 67.90 | 13983 | 9350.19 | 0.66% |
| 2024-03-19 | 68.68 | 67.55 | -1.29 | -1.87% | 67.55 | 69.68 | 10229 | 6979.82 | 0.48% |
| 2024-03-18 | 68.38 | 68.84 | 0.42 | 0.61% | 67.67 | 68.97 | 11606 | 7932.07 | 0.54% |
| 2024-03-15 | 68.00 | 68.42 | 0.00 | 0.00% | 67.53 | 68.99 | 15609 | 10643.78 | 0.73% |
| 2024-03-14 | 72.00 | 68.42 | -2.07 | -2.94% | 68.23 | 72.77 | 14416 | 10058.72 | 0.68% |
| 2024-03-13 | 70.65 | 70.49 | -0.14 | -0.20% | 69.61 | 71.36 | 11236 | 7898.05 | 0.53% |
| 2024-03-12 | 70.15 | 70.63 | 0.53 | 0.76% | 69.27 | 70.80 | 14045 | 9838.47 | 0.66% |
| 2024-03-11 | 68.26 | 70.10 | 1.07 | 1.55% | 68.26 | 70.54 | 13349 | 9263.04 | 0.63% |
| 2024-03-08 | 70.01 | 69.03 | -1.67 | -2.36% | 68.10 | 71.49 | 19873 | 13710.20 | 0.93% |
| 2024-03-07 | 71.00 | 70.70 | -1.03 | -1.44% | 69.88 | 72.43 | 19103 | 13554.37 | 0.90% |
| 2024-03-06 | 70.58 | 71.73 | 1.15 | 1.63% | 69.79 | 74.43 | 23786 | 17156.66 | 1.12% |
| 2024-03-05 | 69.86 | 70.58 | 0.43 | 0.61% | 68.76 | 71.00 | 18993 | 13333.63 | 0.89% |
| 2024-03-04 | 68.84 | 70.15 | 1.19 | 1.73% | 68.33 | 70.98 | 26626 | 18643.97 | 1.25% |
| 2024-03-01 | 71.38 | 68.96 | -2.56 | -3.58% | 68.22 | 71.38 | 32127 | 22202.68 | 1.51% |
| 2024-02-29 | 69.53 | 71.52 | 0.55 | 0.77% | 69.28 | 72.33 | 42214 | 30045.43 | 1.98% |
| 2024-02-28 | 72.14 | 70.97 | -0.68 | -0.95% | 70.51 | 73.89 | 32462 | 23446.89 | 1.52% |
| 2024-02-27 | 71.11 | 71.65 | 0.07 | 0.10% | 69.51 | 71.72 | 23612 | 16650.76 | 1.11% |
| 2024-02-26 | 73.37 | 71.58 | -1.88 | -2.56% | 70.37 | 74.26 | 19587 | 14063.87 | 0.92% |
| 2024-02-23 | 71.75 | 73.46 | 1.66 | 2.31% | 71.45 | 73.70 | 17429 | 12641.36 | 0.82% |
| 2024-02-22 | 71.87 | 71.80 | -0.70 | -0.97% | 70.18 | 72.83 | 18871 | 13446.46 | 0.89% |
| 2024-02-21 | 69.66 | 72.50 | 2.74 | 3.93% | 67.50 | 74.76 | 26296 | 18916.13 | 1.23% |
| 2024-02-20 | 71.47 | 69.76 | -2.36 | -3.27% | 69.37 | 73.10 | 27488 | 19369.76 | 1.29% |
| 2024-02-19 | 75.62 | 72.12 | -1.97 | -2.66% | 71.20 | 75.62 | 31993 | 23205.80 | 1.50% |
| 2024-02-08 | 79.13 | 74.09 | -5.76 | -7.21% | 72.00 | 82.78 | 49139 | 38226.84 | 2.31% |
| 2024-02-07 | 77.00 | 79.85 | 11.85 | 17.43% | 69.88 | 79.85 | 51720 | 38834.41 | 2.43% |
| 2024-02-06 | 63.51 | 68.00 | 4.49 | 7.07% | 60.00 | 69.60 | 43625 | 28097.94 | 2.05% |
| 2024-02-05 | 66.64 | 63.51 | -2.93 | -4.41% | 60.21 | 67.24 | 34581 | 21780.71 | 1.62% |
| 2024-02-02 | 68.95 | 66.44 | -2.02 | -2.95% | 64.65 | 70.70 | 27688 | 18661.30 | 1.30% |
| 2024-02-01 | 68.38 | 68.46 | -0.28 | -0.41% | 66.85 | 70.88 | 19230 | 13277.78 | 0.90% |
| 2024-01-31 | 66.48 | 68.74 | 1.89 | 2.83% | 66.00 | 71.59 | 27289 | 18778.89 | 1.28% |