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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 58.00 | 58.76 | 0.86 | 1.49% | 58.00 | 59.64 | 33252 | 19545.22 | 0.82% |
| 2024-05-07 | 60.90 | 57.90 | -3.00 | -4.93% | 56.60 | 61.00 | 50747 | 29404.37 | 1.25% |
| 2024-05-06 | 60.88 | 60.90 | 0.39 | 0.64% | 60.61 | 62.45 | 26266 | 16104.88 | 0.65% |
| 2024-04-30 | 60.97 | 60.51 | -0.19 | -0.31% | 60.27 | 62.65 | 21195 | 12980.40 | 0.52% |
| 2024-04-29 | 61.34 | 60.70 | -0.64 | -1.04% | 60.00 | 62.94 | 25516 | 15579.98 | 0.63% |
| 2024-04-26 | 59.99 | 61.34 | 1.84 | 3.09% | 59.00 | 61.70 | 21148 | 12924.56 | 0.52% |
| 2024-04-25 | 59.74 | 59.50 | -0.35 | -0.58% | 58.70 | 60.15 | 21590 | 12815.19 | 0.53% |
| 2024-04-24 | 59.99 | 59.85 | 0.35 | 0.59% | 58.31 | 59.99 | 26356 | 15634.15 | 0.65% |
| 2024-04-23 | 61.00 | 59.50 | -5.17 | -7.99% | 57.58 | 61.29 | 51362 | 30361.77 | 1.26% |
| 2024-04-22 | 62.25 | 64.67 | 2.00 | 3.19% | 62.00 | 65.49 | 24776 | 15979.32 | 0.61% |
| 2024-04-19 | 66.00 | 62.67 | -3.68 | -5.55% | 62.67 | 66.26 | 26591 | 16909.02 | 0.65% |
| 2024-04-18 | 65.10 | 66.35 | 0.98 | 1.50% | 64.51 | 67.20 | 17923 | 11844.20 | 0.44% |
| 2024-04-17 | 65.57 | 65.37 | -0.12 | -0.18% | 64.50 | 65.83 | 16439 | 10678.98 | 0.40% |
| 2024-04-16 | 65.68 | 65.49 | -0.71 | -1.07% | 65.32 | 66.88 | 21492 | 14181.27 | 0.53% |
| 2024-04-15 | 63.15 | 66.20 | 3.00 | 4.75% | 63.00 | 66.26 | 30147 | 19634.49 | 0.74% |
| 2024-04-12 | 62.22 | 63.20 | 0.98 | 1.58% | 62.02 | 63.76 | 11704 | 7377.07 | 0.29% |
| 2024-04-11 | 62.15 | 62.22 | -0.11 | -0.18% | 62.00 | 63.98 | 17382 | 10946.84 | 0.43% |
| 2024-04-10 | 65.01 | 62.33 | -2.87 | -4.40% | 61.88 | 65.17 | 26137 | 16389.23 | 0.64% |
| 2024-04-09 | 63.00 | 65.20 | 1.68 | 2.64% | 62.29 | 65.21 | 20458 | 13116.00 | 0.50% |
| 2024-04-08 | 63.38 | 63.52 | -0.16 | -0.25% | 62.60 | 64.38 | 19409 | 12319.11 | 0.48% |
| 2024-04-03 | 63.29 | 63.68 | 0.31 | 0.49% | 62.80 | 64.79 | 16621 | 10632.52 | 0.41% |
| 2024-04-02 | 62.50 | 63.37 | 0.94 | 1.51% | 61.80 | 63.92 | 21362 | 13439.05 | 0.53% |
| 2024-04-01 | 62.15 | 62.43 | 0.48 | 0.77% | 59.28 | 62.95 | 50008 | 30599.73 | 1.23% |
| 2024-03-29 | 65.32 | 61.95 | -3.86 | -5.87% | 59.27 | 65.58 | 48743 | 30413.35 | 1.20% |
| 2024-03-28 | 65.97 | 65.81 | -0.19 | -0.29% | 64.86 | 66.87 | 18350 | 12077.00 | 0.45% |
| 2024-03-27 | 66.41 | 66.00 | -0.83 | -1.24% | 66.00 | 67.68 | 11974 | 7986.82 | 0.29% |
| 2024-03-26 | 66.02 | 66.83 | 0.29 | 0.44% | 65.82 | 67.89 | 12389 | 8309.25 | 0.30% |
| 2024-03-25 | 65.04 | 66.54 | 0.92 | 1.40% | 65.04 | 68.53 | 18361 | 12322.54 | 0.45% |
| 2024-03-22 | 66.07 | 65.62 | -0.45 | -0.68% | 65.14 | 66.47 | 14202 | 9328.60 | 0.35% |
| 2024-03-21 | 66.58 | 66.07 | -0.50 | -0.75% | 65.87 | 67.27 | 14945 | 9901.69 | 0.37% |
| 2024-03-20 | 67.06 | 66.57 | -0.76 | -1.13% | 65.99 | 67.66 | 18291 | 12163.86 | 0.45% |
| 2024-03-19 | 68.90 | 67.33 | -2.37 | -3.40% | 66.89 | 69.58 | 26125 | 17676.14 | 0.64% |
| 2024-03-18 | 66.43 | 69.70 | 3.85 | 5.85% | 66.33 | 69.97 | 31918 | 21929.51 | 0.78% |
| 2024-03-15 | 64.68 | 65.85 | 0.41 | 0.63% | 64.68 | 67.21 | 27477 | 18222.43 | 0.68% |
| 2024-03-14 | 64.88 | 65.44 | 1.56 | 2.44% | 64.51 | 67.20 | 37088 | 24429.01 | 0.91% |
| 2024-03-13 | 62.86 | 63.88 | 0.68 | 1.08% | 62.69 | 64.60 | 19302 | 12292.11 | 0.47% |
| 2024-03-12 | 63.00 | 63.20 | -0.11 | -0.17% | 61.89 | 64.00 | 30354 | 19060.86 | 0.75% |
| 2024-03-11 | 59.02 | 63.31 | 4.54 | 7.73% | 58.99 | 63.50 | 38528 | 23747.67 | 0.95% |
| 2024-03-08 | 58.69 | 58.77 | 0.47 | 0.81% | 58.30 | 59.26 | 13603 | 8003.16 | 0.33% |
| 2024-03-07 | 60.00 | 58.30 | -1.94 | -3.22% | 58.02 | 60.58 | 22691 | 13381.01 | 0.56% |
| 2024-03-06 | 58.50 | 60.24 | 1.41 | 2.40% | 58.50 | 61.00 | 27000 | 16225.49 | 0.66% |
| 2024-03-05 | 59.46 | 58.83 | -0.60 | -1.01% | 58.25 | 61.88 | 36286 | 21796.16 | 0.89% |
| 2024-03-04 | 58.68 | 59.43 | 0.55 | 0.93% | 58.10 | 59.84 | 26871 | 15811.91 | 0.66% |
| 2024-03-01 | 58.86 | 58.88 | -0.03 | -0.05% | 57.81 | 59.42 | 20679 | 12078.63 | 0.51% |
| 2024-02-29 | 57.79 | 58.91 | 0.77 | 1.32% | 57.76 | 59.21 | 22974 | 13465.67 | 0.56% |
| 2024-02-28 | 59.91 | 58.14 | -1.84 | -3.07% | 58.14 | 60.87 | 24750 | 14703.32 | 0.61% |
| 2024-02-27 | 58.78 | 59.98 | 1.20 | 2.04% | 58.42 | 60.35 | 22797 | 13542.64 | 0.56% |
| 2024-02-26 | 58.20 | 58.78 | 0.64 | 1.10% | 57.55 | 59.70 | 22053 | 12917.37 | 0.54% |
| 2024-02-23 | 58.62 | 58.14 | -0.52 | -0.89% | 57.53 | 59.28 | 16151 | 9378.10 | 0.40% |
| 2024-02-22 | 59.32 | 58.66 | -0.66 | -1.11% | 58.21 | 59.99 | 21070 | 12409.62 | 0.52% |
| 2024-02-21 | 59.19 | 59.32 | -0.02 | -0.03% | 58.00 | 61.83 | 27859 | 16803.54 | 0.68% |
| 2024-02-20 | 59.30 | 59.34 | 0.04 | 0.07% | 58.45 | 60.58 | 25266 | 15014.33 | 0.62% |
| 2024-02-19 | 61.00 | 59.30 | -2.36 | -3.83% | 58.21 | 61.66 | 42563 | 25346.88 | 1.05% |
| 2024-02-08 | 60.12 | 61.66 | 1.66 | 2.77% | 60.00 | 65.48 | 49288 | 31024.13 | 1.21% |
| 2024-02-07 | 56.50 | 60.00 | 4.08 | 7.30% | 56.11 | 60.83 | 49800 | 29521.35 | 1.22% |
| 2024-02-06 | 48.00 | 55.92 | 6.59 | 13.36% | 47.80 | 56.10 | 38562 | 20421.97 | 0.95% |
| 2024-02-05 | 50.73 | 49.33 | -1.39 | -2.74% | 47.35 | 51.98 | 29028 | 14427.99 | 0.71% |
| 2024-02-02 | 51.87 | 50.72 | -1.16 | -2.24% | 49.88 | 52.99 | 17656 | 9033.77 | 0.43% |
| 2024-02-01 | 49.47 | 51.88 | 1.64 | 3.26% | 49.47 | 53.48 | 25546 | 13279.43 | 0.63% |
| 2024-01-31 | 51.44 | 50.24 | -1.55 | -2.99% | 50.09 | 52.38 | 17808 | 9072.31 | 0.44% |
| 2024-01-30 | 51.68 | 51.79 | -0.11 | -0.21% | 50.88 | 52.92 | 18723 | 9751.89 | 0.46% |