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 | 61.40 | 62.05 | 0.58 | 0.94% | 61.10 | 62.18 | 3600 | 2224.74 | 0.47% |
| 2024-05-08 | 61.50 | 61.47 | -0.36 | -0.58% | 60.73 | 62.00 | 3611 | 2216.41 | 0.47% |
| 2024-05-07 | 61.51 | 61.83 | -0.10 | -0.16% | 61.41 | 62.24 | 4211 | 2603.14 | 0.55% |
| 2024-05-06 | 61.10 | 61.93 | 0.91 | 1.49% | 61.10 | 62.27 | 6110 | 3783.02 | 0.80% |
| 2024-04-30 | 61.50 | 61.02 | 0.93 | 1.55% | 58.48 | 61.50 | 7450 | 4514.57 | 0.97% |
| 2024-04-29 | 58.56 | 60.09 | 1.63 | 2.79% | 58.40 | 60.49 | 6678 | 3988.74 | 0.87% |
| 2024-04-26 | 57.90 | 58.46 | 0.54 | 0.93% | 57.56 | 58.59 | 3975 | 2311.48 | 0.83% |
| 2024-04-25 | 57.12 | 57.92 | 0.12 | 0.21% | 56.66 | 58.38 | 5250 | 3021.36 | 1.10% |
| 2024-04-24 | 57.19 | 57.80 | 0.50 | 0.87% | 56.24 | 58.10 | 5198 | 2978.09 | 1.09% |
| 2024-04-23 | 55.81 | 57.30 | 1.10 | 1.96% | 55.81 | 57.88 | 4489 | 2563.86 | 0.94% |
| 2024-04-22 | 55.28 | 56.20 | 0.91 | 1.65% | 54.53 | 56.65 | 8443 | 4712.03 | 1.77% |
| 2024-04-19 | 55.02 | 55.29 | 0.29 | 0.53% | 54.50 | 57.00 | 3352 | 1872.75 | 0.70% |
| 2024-04-18 | 56.28 | 55.00 | -1.08 | -1.93% | 54.96 | 56.28 | 7667 | 4248.33 | 1.61% |
| 2024-04-17 | 55.07 | 56.08 | 2.05 | 3.79% | 53.60 | 57.49 | 6176 | 3449.82 | 1.30% |
| 2024-04-16 | 56.06 | 54.03 | -2.96 | -5.19% | 53.42 | 56.50 | 5293 | 2868.72 | 1.11% |
| 2024-04-15 | 57.19 | 56.99 | -0.73 | -1.26% | 56.00 | 58.28 | 3887 | 2218.10 | 0.82% |
| 2024-04-12 | 58.37 | 57.72 | -0.05 | -0.09% | 57.13 | 58.37 | 4383 | 2521.47 | 0.92% |
| 2024-04-11 | 58.70 | 57.77 | -0.31 | -0.53% | 57.10 | 58.97 | 5807 | 3361.51 | 1.22% |
| 2024-04-10 | 60.03 | 58.08 | -1.01 | -1.71% | 56.40 | 60.04 | 7245 | 4178.25 | 1.52% |
| 2024-04-09 | 57.58 | 59.09 | -0.49 | -0.82% | 57.45 | 60.31 | 4510 | 2684.88 | 0.95% |
| 2024-04-08 | 62.80 | 59.58 | -0.26 | -0.43% | 58.99 | 62.80 | 8184 | 4928.88 | 1.72% |
| 2024-04-03 | 58.51 | 59.84 | 1.34 | 2.29% | 57.42 | 60.80 | 8266 | 4908.38 | 1.74% |
| 2024-04-02 | 61.09 | 58.50 | -3.28 | -5.31% | 57.39 | 62.94 | 12467 | 7346.48 | 2.62% |
| 2024-04-01 | 62.19 | 61.78 | 0.59 | 0.96% | 61.00 | 65.19 | 9613 | 6052.52 | 2.02% |
| 2024-03-29 | 60.90 | 61.19 | 0.19 | 0.31% | 60.36 | 61.77 | 2728 | 1665.55 | 0.57% |
| 2024-03-28 | 60.00 | 61.00 | -0.04 | -0.07% | 60.00 | 61.38 | 5724 | 3466.94 | 1.20% |
| 2024-03-27 | 59.77 | 61.04 | 1.27 | 2.12% | 58.08 | 61.04 | 8292 | 4921.14 | 1.74% |
| 2024-03-26 | 58.30 | 59.77 | 1.47 | 2.52% | 57.50 | 60.33 | 4635 | 2735.35 | 0.97% |
| 2024-03-25 | 60.09 | 58.30 | -2.50 | -4.11% | 58.28 | 60.87 | 4024 | 2399.58 | 0.85% |
| 2024-03-22 | 61.50 | 60.80 | -0.77 | -1.25% | 60.03 | 62.35 | 4038 | 2455.05 | 0.85% |
| 2024-03-21 | 61.05 | 61.57 | 0.09 | 0.15% | 60.84 | 62.36 | 3342 | 2056.18 | 0.70% |
| 2024-03-20 | 61.00 | 61.48 | 0.44 | 0.72% | 60.40 | 61.52 | 6311 | 3849.84 | 1.33% |
| 2024-03-19 | 63.46 | 61.04 | -2.42 | -3.81% | 61.02 | 63.46 | 6963 | 4304.91 | 1.46% |
| 2024-03-18 | 64.65 | 63.46 | -1.09 | -1.69% | 63.05 | 65.00 | 8159 | 5200.85 | 1.71% |
| 2024-03-15 | 63.93 | 64.55 | 0.80 | 1.25% | 63.25 | 66.50 | 7386 | 4774.78 | 1.55% |
| 2024-03-14 | 64.90 | 63.75 | -1.43 | -2.19% | 63.00 | 65.69 | 8743 | 5600.29 | 1.84% |
| 2024-03-13 | 64.58 | 65.18 | 0.60 | 0.93% | 63.78 | 66.66 | 9456 | 6185.69 | 1.99% |
| 2024-03-12 | 66.74 | 64.58 | -1.87 | -2.81% | 64.37 | 67.59 | 13818 | 9078.39 | 2.90% |
| 2024-03-11 | 62.08 | 66.45 | 3.68 | 5.86% | 62.08 | 66.77 | 14000 | 9142.57 | 2.94% |
| 2024-03-08 | 58.76 | 62.77 | 3.89 | 6.61% | 58.20 | 63.90 | 10792 | 6656.22 | 2.27% |
| 2024-03-07 | 58.43 | 58.88 | 0.48 | 0.82% | 58.15 | 60.50 | 5535 | 3294.38 | 1.16% |
| 2024-03-06 | 60.00 | 58.40 | 0.25 | 0.43% | 57.19 | 60.25 | 4258 | 2485.02 | 0.89% |
| 2024-03-05 | 59.00 | 58.15 | -1.13 | -1.91% | 58.00 | 59.99 | 4942 | 2906.93 | 1.04% |
| 2024-03-04 | 56.10 | 59.28 | 2.96 | 5.26% | 55.66 | 61.32 | 11161 | 6546.61 | 2.34% |
| 2024-03-01 | 57.77 | 56.32 | -1.04 | -1.81% | 56.20 | 58.45 | 5221 | 2974.90 | 1.10% |
| 2024-02-29 | 59.00 | 57.36 | 1.38 | 2.47% | 55.50 | 60.18 | 9902 | 5646.10 | 2.08% |
| 2024-02-28 | 56.19 | 55.98 | -0.22 | -0.39% | 54.58 | 58.62 | 13442 | 7572.75 | 2.82% |
| 2024-02-27 | 56.14 | 56.20 | 0.09 | 0.16% | 55.60 | 56.46 | 5166 | 2897.11 | 1.08% |
| 2024-02-26 | 56.52 | 56.11 | -0.24 | -0.43% | 55.77 | 57.47 | 5022 | 2839.69 | 1.05% |
| 2024-02-23 | 56.06 | 56.35 | -0.01 | -0.02% | 54.59 | 57.38 | 4216 | 2352.73 | 0.89% |
| 2024-02-22 | 58.18 | 56.36 | -0.83 | -1.45% | 56.23 | 58.50 | 5163 | 2938.99 | 1.08% |
| 2024-02-21 | 54.05 | 57.19 | 2.15 | 3.91% | 53.73 | 57.38 | 7415 | 4149.34 | 1.56% |
| 2024-02-20 | 53.00 | 55.04 | 1.16 | 2.15% | 52.80 | 55.18 | 4065 | 2207.37 | 0.85% |
| 2024-02-19 | 53.09 | 53.88 | 1.03 | 1.95% | 52.00 | 54.46 | 4183 | 2230.79 | 0.88% |
| 2024-02-08 | 51.10 | 52.85 | 1.70 | 3.32% | 48.51 | 54.00 | 8312 | 4244.42 | 1.75% |
| 2024-02-07 | 52.60 | 51.15 | -1.45 | -2.76% | 50.30 | 53.20 | 5164 | 2670.79 | 1.08% |
| 2024-02-06 | 48.00 | 52.60 | 6.51 | 14.12% | 44.89 | 52.99 | 8199 | 4059.38 | 1.72% |
| 2024-02-05 | 48.66 | 46.09 | -3.13 | -6.36% | 44.40 | 48.93 | 4727 | 2195.32 | 0.99% |
| 2024-02-02 | 50.06 | 49.22 | -0.81 | -1.62% | 47.13 | 51.23 | 5046 | 2502.32 | 1.06% |
| 2024-02-01 | 51.24 | 50.03 | -1.57 | -3.04% | 49.50 | 53.51 | 8151 | 4148.10 | 1.71% |
| 2024-01-31 | 53.00 | 51.60 | 1.48 | 2.95% | 48.90 | 53.39 | 24256 | 12636.52 | 5.09% |
| 2024-01-30 | 53.10 | 50.12 | -4.90 | -8.91% | 49.33 | 57.41 | 23951 | 12483.29 | 5.03% |