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 | 54.00 | 54.21 | 0.41 | 0.76% | 53.66 | 54.59 | 7147 | 3868.83 | 1.67% |
| 2024-05-15 | 54.88 | 53.80 | -0.63 | -1.16% | 53.35 | 55.29 | 7286 | 3932.04 | 1.70% |
| 2024-05-14 | 54.80 | 54.43 | 0.28 | 0.52% | 54.00 | 57.86 | 16552 | 9137.63 | 3.87% |
| 2024-05-13 | 54.33 | 54.15 | -0.25 | -0.46% | 54.09 | 56.58 | 11492 | 6352.59 | 2.68% |
| 2024-05-10 | 56.85 | 54.40 | -2.45 | -4.31% | 54.35 | 56.88 | 11738 | 6475.33 | 2.74% |
| 2024-05-09 | 56.25 | 56.85 | 0.81 | 1.45% | 55.99 | 57.07 | 8186 | 4629.02 | 1.91% |
| 2024-05-08 | 57.60 | 56.04 | -1.51 | -2.62% | 55.82 | 57.85 | 10184 | 5762.81 | 2.38% |
| 2024-05-07 | 58.80 | 57.55 | -1.02 | -1.74% | 57.33 | 58.87 | 10429 | 6024.92 | 2.44% |
| 2024-05-06 | 58.00 | 58.57 | 1.55 | 2.72% | 57.60 | 59.99 | 14468 | 8504.98 | 3.38% |
| 2024-04-30 | 58.17 | 57.02 | -1.49 | -2.55% | 57.01 | 58.42 | 10675 | 6144.96 | 2.49% |
| 2024-04-29 | 58.48 | 58.51 | 0.10 | 0.17% | 57.50 | 59.09 | 11011 | 6431.84 | 2.57% |
| 2024-04-26 | 55.28 | 58.41 | 2.13 | 3.78% | 55.28 | 58.99 | 12987 | 7528.69 | 3.03% |
| 2024-04-25 | 56.99 | 56.28 | -0.91 | -1.59% | 56.11 | 57.57 | 6626 | 3758.74 | 1.55% |
| 2024-04-24 | 55.72 | 57.19 | 1.47 | 2.64% | 55.45 | 57.31 | 8030 | 4567.80 | 1.88% |
| 2024-04-23 | 55.52 | 55.72 | 0.42 | 0.76% | 54.61 | 55.98 | 7033 | 3893.08 | 1.64% |
| 2024-04-22 | 53.40 | 55.30 | 0.92 | 1.69% | 52.67 | 55.70 | 7919 | 4338.30 | 1.85% |
| 2024-04-19 | 56.50 | 54.38 | -2.35 | -4.14% | 54.23 | 56.50 | 12971 | 7151.11 | 3.03% |
| 2024-04-18 | 55.54 | 56.73 | -0.07 | -0.12% | 55.16 | 57.85 | 12894 | 7321.93 | 3.01% |
| 2024-04-17 | 55.89 | 56.80 | 1.01 | 1.81% | 55.89 | 59.36 | 30239 | 17423.47 | 7.06% |
| 2024-04-16 | 52.06 | 55.79 | 3.64 | 6.98% | 50.14 | 56.69 | 28373 | 15243.97 | 6.63% |
| 2024-04-15 | 54.80 | 52.15 | -2.85 | -5.18% | 51.21 | 55.97 | 25248 | 13475.31 | 5.90% |
| 2024-04-12 | 54.52 | 55.00 | 0.50 | 0.92% | 53.88 | 55.85 | 17635 | 9675.27 | 4.12% |
| 2024-04-11 | 56.45 | 54.50 | -2.32 | -4.08% | 54.20 | 57.12 | 21004 | 11573.59 | 4.91% |
| 2024-04-10 | 60.00 | 56.82 | -4.02 | -6.61% | 55.06 | 60.00 | 20422 | 11635.24 | 4.77% |
| 2024-04-09 | 60.25 | 60.84 | 0.59 | 0.98% | 60.00 | 60.99 | 6741 | 4077.32 | 1.57% |
| 2024-04-08 | 62.80 | 60.25 | -2.53 | -4.03% | 59.83 | 62.90 | 13716 | 8348.27 | 3.20% |
| 2024-04-03 | 64.87 | 62.78 | -2.39 | -3.67% | 62.59 | 65.03 | 13013 | 8246.82 | 3.04% |
| 2024-04-02 | 66.60 | 65.17 | -1.61 | -2.41% | 64.65 | 67.00 | 10133 | 6608.80 | 2.37% |
| 2024-04-01 | 66.59 | 66.78 | 0.33 | 0.50% | 66.02 | 67.03 | 9037 | 6012.47 | 2.11% |
| 2024-03-29 | 64.46 | 66.45 | 1.76 | 2.72% | 64.46 | 66.78 | 6940 | 4565.80 | 1.62% |
| 2024-03-28 | 64.87 | 64.69 | 0.28 | 0.43% | 64.08 | 65.66 | 7343 | 4768.07 | 1.71% |
| 2024-03-27 | 67.10 | 64.41 | -3.07 | -4.55% | 64.41 | 67.30 | 8636 | 5653.77 | 2.02% |
| 2024-03-26 | 64.87 | 67.48 | 2.48 | 3.82% | 64.86 | 67.76 | 17772 | 11911.64 | 4.15% |
| 2024-03-25 | 64.43 | 65.00 | 0.40 | 0.62% | 63.40 | 66.77 | 11470 | 7540.42 | 2.68% |
| 2024-03-22 | 66.29 | 64.60 | -1.51 | -2.28% | 64.30 | 66.62 | 10160 | 6599.57 | 2.37% |
| 2024-03-21 | 65.16 | 66.11 | 1.01 | 1.55% | 65.16 | 67.87 | 13018 | 8674.09 | 3.04% |
| 2024-03-20 | 65.78 | 65.10 | -0.45 | -0.69% | 64.50 | 65.84 | 6148 | 3999.79 | 1.44% |
| 2024-03-19 | 65.79 | 65.55 | -0.31 | -0.47% | 65.18 | 66.26 | 10071 | 6620.62 | 2.35% |
| 2024-03-18 | 65.26 | 65.86 | 0.58 | 0.89% | 65.16 | 66.28 | 9016 | 5925.44 | 2.11% |
| 2024-03-15 | 65.11 | 65.28 | 0.00 | 0.00% | 64.18 | 65.33 | 6952 | 4499.42 | 1.62% |
| 2024-03-14 | 65.98 | 65.28 | -0.87 | -1.32% | 64.74 | 66.44 | 6703 | 4391.71 | 1.57% |
| 2024-03-13 | 66.86 | 66.15 | -0.63 | -0.94% | 66.03 | 67.10 | 6007 | 3992.11 | 1.40% |
| 2024-03-12 | 65.54 | 66.78 | 1.35 | 2.06% | 65.39 | 67.77 | 8611 | 5745.35 | 2.01% |
| 2024-03-11 | 65.20 | 65.43 | 0.13 | 0.20% | 64.55 | 65.55 | 6185 | 4023.26 | 1.44% |
| 2024-03-08 | 64.07 | 65.30 | 1.24 | 1.94% | 64.07 | 65.48 | 6033 | 3919.94 | 1.41% |
| 2024-03-07 | 66.05 | 64.06 | -1.49 | -2.27% | 64.03 | 66.28 | 7875 | 5112.05 | 1.84% |
| 2024-03-06 | 65.60 | 65.55 | -0.39 | -0.59% | 64.38 | 66.08 | 10575 | 6908.12 | 2.47% |
| 2024-03-05 | 66.37 | 65.94 | -1.12 | -1.67% | 65.60 | 67.17 | 8682 | 5761.54 | 2.03% |
| 2024-03-04 | 67.01 | 67.06 | 0.46 | 0.69% | 65.53 | 67.35 | 14989 | 9988.48 | 3.50% |
| 2024-03-01 | 67.01 | 66.60 | -0.79 | -1.17% | 66.05 | 67.90 | 19115 | 12727.80 | 4.46% |
| 2024-02-29 | 65.50 | 67.39 | 1.88 | 2.87% | 65.34 | 67.65 | 11412 | 7614.40 | 2.67% |
| 2024-02-28 | 70.26 | 65.51 | -4.74 | -6.75% | 65.50 | 70.65 | 16626 | 11296.74 | 3.88% |
| 2024-02-27 | 68.75 | 70.25 | 1.24 | 1.80% | 68.02 | 70.36 | 13956 | 9679.19 | 3.26% |
| 2024-02-26 | 67.86 | 69.01 | 0.37 | 0.54% | 67.86 | 70.45 | 9952 | 6908.84 | 2.32% |
| 2024-02-23 | 69.62 | 68.64 | -0.59 | -0.85% | 67.82 | 69.90 | 7848 | 5375.47 | 1.83% |
| 2024-02-22 | 66.85 | 69.23 | 2.23 | 3.33% | 66.30 | 69.50 | 11624 | 7968.94 | 2.71% |
| 2024-02-21 | 65.99 | 67.00 | 0.25 | 0.37% | 65.13 | 68.20 | 11912 | 7948.14 | 2.78% |
| 2024-02-20 | 67.80 | 66.75 | -1.83 | -2.67% | 65.01 | 67.80 | 11484 | 7590.41 | 2.68% |
| 2024-02-19 | 69.40 | 68.58 | -0.65 | -0.94% | 67.12 | 69.69 | 7939 | 5422.53 | 1.85% |
| 2024-02-08 | 66.65 | 69.23 | 3.45 | 5.24% | 65.00 | 69.31 | 10819 | 7304.06 | 2.53% |
| 2024-02-07 | 64.60 | 65.78 | 0.20 | 0.30% | 63.83 | 65.89 | 9653 | 6279.35 | 2.25% |