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 | 55.00 | 56.10 | 0.99 | 1.80% | 54.70 | 57.00 | 9677 | 5445.76 | 1.04% |
| 2024-05-08 | 57.00 | 55.11 | -2.69 | -4.65% | 54.81 | 58.56 | 14088 | 7873.64 | 1.51% |
| 2024-05-07 | 57.66 | 57.80 | 0.57 | 1.00% | 56.50 | 58.68 | 14461 | 8337.00 | 1.55% |
| 2024-05-06 | 53.67 | 57.23 | 3.82 | 7.15% | 52.02 | 59.00 | 32086 | 17657.32 | 3.44% |
| 2024-04-30 | 56.66 | 53.41 | -3.24 | -5.72% | 52.80 | 56.80 | 24841 | 13415.56 | 2.66% |
| 2024-04-29 | 56.12 | 56.65 | 1.25 | 2.26% | 54.62 | 57.68 | 12807 | 7223.91 | 1.37% |
| 2024-04-26 | 55.00 | 55.40 | -0.07 | -0.13% | 54.66 | 56.64 | 18149 | 10042.29 | 1.95% |
| 2024-04-25 | 54.08 | 55.47 | 1.41 | 2.61% | 53.30 | 56.08 | 13757 | 7622.07 | 1.48% |
| 2024-04-24 | 54.24 | 54.06 | 0.26 | 0.48% | 52.75 | 54.53 | 14184 | 7633.66 | 1.52% |
| 2024-04-23 | 50.63 | 53.80 | 2.86 | 5.61% | 49.12 | 54.60 | 25584 | 13324.52 | 2.74% |
| 2024-04-22 | 51.89 | 50.94 | -1.36 | -2.60% | 50.58 | 52.98 | 20436 | 10521.58 | 2.19% |
| 2024-04-19 | 53.08 | 52.30 | -0.49 | -0.93% | 51.08 | 53.08 | 12518 | 6491.66 | 1.34% |
| 2024-04-18 | 53.09 | 52.79 | -0.10 | -0.19% | 51.81 | 54.12 | 9191 | 4897.77 | 0.99% |
| 2024-04-17 | 52.68 | 52.89 | 0.67 | 1.28% | 52.16 | 55.29 | 20695 | 11162.87 | 2.22% |
| 2024-04-16 | 52.59 | 52.22 | -1.28 | -2.39% | 50.00 | 53.49 | 33218 | 17208.86 | 3.56% |
| 2024-04-15 | 54.30 | 53.50 | -0.88 | -1.62% | 52.64 | 55.55 | 20788 | 11201.02 | 2.23% |
| 2024-04-12 | 54.44 | 54.38 | -0.57 | -1.04% | 53.21 | 55.65 | 18721 | 10136.11 | 2.01% |
| 2024-04-11 | 55.66 | 54.95 | -1.52 | -2.69% | 52.48 | 56.13 | 36797 | 19958.46 | 3.95% |
| 2024-04-10 | 59.06 | 56.47 | -2.59 | -4.39% | 55.90 | 59.68 | 10729 | 6096.11 | 1.15% |
| 2024-04-09 | 58.85 | 59.06 | 0.63 | 1.08% | 57.59 | 59.35 | 6087 | 3566.99 | 0.65% |
| 2024-04-08 | 59.30 | 58.43 | -0.83 | -1.40% | 58.30 | 59.59 | 3707 | 2181.49 | 0.40% |
| 2024-04-03 | 57.60 | 59.26 | 1.41 | 2.44% | 57.43 | 60.00 | 6652 | 3929.91 | 0.71% |
| 2024-04-02 | 58.31 | 57.85 | -0.44 | -0.75% | 56.81 | 58.31 | 9322 | 5356.84 | 1.00% |
| 2024-04-01 | 60.54 | 58.29 | -2.25 | -3.72% | 57.90 | 61.00 | 13954 | 8214.84 | 1.50% |
| 2024-03-29 | 59.31 | 60.54 | 0.93 | 1.56% | 58.50 | 61.57 | 7322 | 4377.08 | 0.79% |
| 2024-03-28 | 59.92 | 59.61 | -0.19 | -0.32% | 59.13 | 60.79 | 4589 | 2751.21 | 0.49% |
| 2024-03-27 | 61.50 | 59.80 | -2.20 | -3.55% | 59.80 | 62.50 | 4840 | 2941.15 | 0.52% |
| 2024-03-26 | 62.18 | 62.00 | -0.95 | -1.51% | 61.50 | 62.99 | 3903 | 2427.98 | 0.42% |
| 2024-03-25 | 61.66 | 62.95 | 0.65 | 1.04% | 61.66 | 63.74 | 7251 | 4568.07 | 0.78% |
| 2024-03-22 | 62.96 | 62.30 | -0.70 | -1.11% | 61.65 | 63.14 | 3464 | 2160.40 | 0.37% |
| 2024-03-21 | 62.71 | 63.00 | 0.00 | 0.00% | 62.30 | 63.71 | 3914 | 2473.73 | 0.42% |
| 2024-03-20 | 62.40 | 63.00 | 0.52 | 0.83% | 61.11 | 63.16 | 5902 | 3684.68 | 0.63% |
| 2024-03-19 | 63.82 | 62.48 | -2.12 | -3.28% | 61.60 | 64.59 | 13139 | 8237.88 | 1.41% |
| 2024-03-18 | 64.76 | 64.60 | -0.16 | -0.25% | 62.53 | 64.99 | 14040 | 8888.77 | 1.51% |
| 2024-03-15 | 64.84 | 64.76 | -0.32 | -0.49% | 63.10 | 66.40 | 8187 | 5292.47 | 0.88% |
| 2024-03-14 | 63.03 | 65.08 | 2.32 | 3.70% | 62.70 | 66.52 | 19294 | 12536.44 | 2.07% |
| 2024-03-13 | 64.17 | 62.76 | -1.41 | -2.20% | 62.34 | 64.57 | 5861 | 3695.80 | 0.63% |
| 2024-03-12 | 62.28 | 64.17 | 1.59 | 2.54% | 61.81 | 65.36 | 16499 | 10579.52 | 1.77% |
| 2024-03-11 | 58.80 | 62.58 | 3.84 | 6.54% | 58.80 | 62.95 | 13799 | 8571.52 | 1.48% |
| 2024-03-08 | 58.30 | 58.74 | 0.38 | 0.65% | 58.00 | 60.40 | 6318 | 3721.55 | 0.68% |
| 2024-03-07 | 58.45 | 58.36 | -0.33 | -0.56% | 57.99 | 60.77 | 8674 | 5150.93 | 0.93% |
| 2024-03-06 | 61.39 | 58.69 | -2.32 | -3.80% | 58.19 | 61.42 | 8106 | 4804.11 | 0.87% |
| 2024-03-05 | 61.50 | 61.01 | -1.00 | -1.61% | 60.38 | 62.30 | 3550 | 2177.63 | 0.38% |
| 2024-03-04 | 59.66 | 62.01 | 2.35 | 3.94% | 59.18 | 62.16 | 8789 | 5379.96 | 0.94% |
| 2024-03-01 | 61.00 | 59.66 | -1.00 | -1.65% | 58.97 | 61.20 | 5380 | 3210.72 | 0.58% |
| 2024-02-29 | 57.89 | 60.66 | 2.67 | 4.60% | 56.83 | 60.95 | 9584 | 5712.15 | 1.03% |
| 2024-02-28 | 58.95 | 57.99 | -0.94 | -1.60% | 57.57 | 62.37 | 10642 | 6349.97 | 1.14% |
| 2024-02-27 | 55.66 | 58.93 | 3.22 | 5.78% | 55.18 | 58.99 | 11862 | 6800.76 | 1.27% |
| 2024-02-26 | 54.50 | 55.71 | 1.65 | 3.05% | 53.81 | 56.13 | 8746 | 4804.35 | 0.94% |
| 2024-02-23 | 54.47 | 54.06 | -0.34 | -0.63% | 52.84 | 54.58 | 5718 | 3073.56 | 0.61% |
| 2024-02-22 | 55.50 | 54.40 | -1.18 | -2.12% | 53.60 | 55.88 | 8046 | 4356.06 | 0.86% |
| 2024-02-21 | 56.19 | 55.58 | -0.87 | -1.54% | 55.10 | 57.69 | 6440 | 3626.20 | 0.69% |
| 2024-02-20 | 55.95 | 56.45 | 0.49 | 0.88% | 54.88 | 57.56 | 8684 | 4901.78 | 0.93% |
| 2024-02-19 | 56.95 | 55.96 | -0.94 | -1.65% | 54.95 | 58.99 | 9322 | 5283.23 | 1.00% |
| 2024-02-08 | 56.50 | 56.90 | 0.42 | 0.74% | 52.82 | 59.19 | 10911 | 6192.27 | 1.17% |
| 2024-02-07 | 53.82 | 56.48 | 2.66 | 4.94% | 52.45 | 56.82 | 16408 | 9010.10 | 1.76% |
| 2024-02-06 | 48.52 | 53.82 | 4.84 | 9.88% | 47.65 | 55.15 | 9675 | 5029.76 | 1.04% |
| 2024-02-05 | 49.75 | 48.98 | -0.97 | -1.94% | 46.33 | 51.23 | 14245 | 6970.84 | 1.53% |
| 2024-02-02 | 51.57 | 49.95 | -1.22 | -2.38% | 48.80 | 51.72 | 7220 | 3638.24 | 0.77% |
| 2024-02-01 | 48.49 | 51.17 | 2.59 | 5.33% | 47.62 | 51.99 | 11136 | 5627.28 | 1.19% |
| 2024-01-31 | 49.60 | 48.58 | -0.72 | -1.46% | 47.33 | 49.60 | 13164 | 6350.80 | 1.41% |
| 2024-01-30 | 49.00 | 49.30 | -0.41 | -0.82% | 47.83 | 49.86 | 12310 | 6026.56 | 1.32% |