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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 62.17 | 62.63 | 0.43 | 0.69% | 61.88 | 62.88 | 18798 | 11732.66 | 0.95% |
| 2024-05-13 | 61.61 | 62.20 | -0.10 | -0.16% | 61.50 | 62.60 | 19382 | 12027.72 | 0.98% |
| 2024-05-10 | 63.50 | 62.30 | -0.92 | -1.46% | 62.01 | 63.50 | 17981 | 11260.21 | 0.91% |
| 2024-05-09 | 63.18 | 63.22 | 0.09 | 0.14% | 62.50 | 63.48 | 26109 | 16462.71 | 1.32% |
| 2024-05-08 | 64.05 | 63.13 | -0.77 | -1.21% | 62.51 | 64.25 | 28827 | 18236.79 | 1.45% |
| 2024-05-07 | 64.59 | 63.90 | 0.20 | 0.31% | 63.80 | 65.32 | 39570 | 25468.99 | 2.00% |
| 2024-05-06 | 64.00 | 63.70 | 2.20 | 3.58% | 63.31 | 64.50 | 42272 | 27025.86 | 2.13% |
| 2024-04-30 | 62.70 | 61.50 | 0.99 | 1.64% | 61.36 | 63.30 | 30308 | 18933.37 | 1.53% |
| 2024-04-29 | 59.95 | 60.51 | 0.59 | 0.98% | 59.87 | 61.34 | 20132 | 12221.87 | 1.02% |
| 2024-04-26 | 58.36 | 59.92 | 1.15 | 1.96% | 58.12 | 60.02 | 23835 | 14182.03 | 1.20% |
| 2024-04-25 | 58.10 | 58.77 | 0.59 | 1.01% | 57.85 | 59.18 | 12691 | 7459.91 | 0.64% |
| 2024-04-24 | 57.97 | 58.18 | 0.21 | 0.36% | 57.08 | 58.37 | 13443 | 7772.51 | 0.68% |
| 2024-04-23 | 57.91 | 57.97 | 0.06 | 0.10% | 57.51 | 58.99 | 26116 | 15175.74 | 1.32% |
| 2024-04-22 | 53.54 | 57.91 | 4.34 | 8.10% | 53.20 | 58.44 | 43380 | 24709.55 | 2.19% |
| 2024-04-19 | 54.39 | 53.57 | -1.05 | -1.92% | 53.19 | 54.54 | 9418 | 5053.95 | 0.48% |
| 2024-04-18 | 54.22 | 54.62 | 0.13 | 0.24% | 53.68 | 55.23 | 13498 | 7377.98 | 0.68% |
| 2024-04-17 | 53.58 | 54.49 | 0.88 | 1.64% | 53.50 | 54.49 | 12219 | 6621.43 | 0.62% |
| 2024-04-16 | 53.58 | 53.61 | 0.02 | 0.04% | 52.99 | 54.44 | 11601 | 6219.49 | 0.59% |
| 2024-04-15 | 53.01 | 53.59 | 0.59 | 1.11% | 52.84 | 54.43 | 12694 | 6802.67 | 0.64% |
| 2024-04-12 | 54.05 | 53.00 | -0.67 | -1.25% | 53.00 | 54.05 | 11072 | 5931.79 | 0.56% |
| 2024-04-11 | 54.51 | 53.67 | -1.23 | -2.24% | 53.66 | 54.98 | 11228 | 6080.41 | 0.57% |
| 2024-04-10 | 55.48 | 54.90 | -0.63 | -1.13% | 54.28 | 55.71 | 9129 | 5017.93 | 0.46% |
| 2024-04-09 | 53.93 | 55.53 | 1.97 | 3.68% | 53.90 | 55.62 | 14402 | 7900.46 | 0.73% |
| 2024-04-08 | 56.01 | 53.56 | -2.56 | -4.56% | 53.41 | 56.01 | 20290 | 10992.70 | 1.02% |
| 2024-04-03 | 57.11 | 56.12 | -0.96 | -1.68% | 56.09 | 57.45 | 9206 | 5202.73 | 0.46% |
| 2024-04-02 | 57.45 | 57.08 | -0.32 | -0.56% | 56.61 | 57.57 | 9495 | 5409.41 | 0.48% |
| 2024-04-01 | 56.13 | 57.40 | 1.23 | 2.19% | 56.13 | 57.60 | 12901 | 7381.40 | 0.65% |
| 2024-03-29 | 55.99 | 56.17 | 0.03 | 0.05% | 55.35 | 56.40 | 8774 | 4908.05 | 0.44% |
| 2024-03-28 | 56.00 | 56.14 | 0.04 | 0.07% | 55.55 | 56.69 | 15776 | 8840.39 | 0.80% |
| 2024-03-27 | 57.25 | 56.10 | -1.30 | -2.26% | 56.10 | 57.90 | 11460 | 6542.31 | 0.58% |
| 2024-03-26 | 57.25 | 57.40 | 0.15 | 0.26% | 56.66 | 57.80 | 12010 | 6859.39 | 0.61% |
| 2024-03-25 | 57.85 | 57.25 | -0.60 | -1.04% | 57.06 | 58.80 | 13957 | 8053.46 | 0.70% |
| 2024-03-22 | 60.03 | 57.85 | -2.16 | -3.60% | 57.83 | 60.10 | 21332 | 12489.27 | 1.08% |
| 2024-03-21 | 61.12 | 60.01 | -1.04 | -1.70% | 60.00 | 61.29 | 15982 | 9661.93 | 0.81% |
| 2024-03-20 | 61.65 | 61.05 | -0.45 | -0.73% | 60.58 | 61.67 | 15192 | 9264.74 | 0.77% |
| 2024-03-19 | 62.62 | 61.50 | -1.02 | -1.63% | 61.42 | 62.78 | 15953 | 9892.35 | 0.80% |
| 2024-03-18 | 62.50 | 62.52 | 0.01 | 0.02% | 61.65 | 62.79 | 17693 | 11007.36 | 0.89% |
| 2024-03-15 | 62.38 | 62.51 | -0.34 | -0.54% | 61.30 | 63.57 | 16514 | 10293.68 | 0.83% |
| 2024-03-14 | 63.69 | 62.85 | -0.27 | -0.43% | 62.35 | 64.39 | 17283 | 10929.19 | 0.87% |
| 2024-03-13 | 63.57 | 63.12 | -0.66 | -1.03% | 62.49 | 63.98 | 17302 | 10923.94 | 0.87% |
| 2024-03-12 | 61.91 | 63.78 | 1.80 | 2.90% | 61.90 | 64.08 | 27657 | 17485.81 | 1.40% |
| 2024-03-11 | 59.70 | 61.98 | 2.27 | 3.80% | 59.51 | 62.10 | 22340 | 13643.53 | 1.13% |
| 2024-03-08 | 60.34 | 59.71 | -0.54 | -0.90% | 59.34 | 60.85 | 12008 | 7183.73 | 0.61% |
| 2024-03-07 | 61.40 | 60.25 | -1.54 | -2.49% | 60.05 | 62.16 | 17363 | 10597.09 | 0.88% |
| 2024-03-06 | 61.75 | 61.79 | 0.04 | 0.06% | 61.20 | 62.69 | 15090 | 9355.95 | 0.76% |
| 2024-03-05 | 62.70 | 61.75 | -1.63 | -2.57% | 60.75 | 63.66 | 26152 | 16121.84 | 1.32% |
| 2024-03-04 | 63.01 | 63.38 | -0.13 | -0.20% | 62.87 | 64.40 | 18653 | 11846.81 | 0.94% |
| 2024-03-01 | 64.26 | 63.51 | -0.42 | -0.66% | 62.76 | 64.27 | 26287 | 16663.62 | 1.33% |
| 2024-02-29 | 59.40 | 63.93 | 3.16 | 5.20% | 58.50 | 64.78 | 48040 | 29739.79 | 2.42% |
| 2024-02-28 | 64.58 | 60.77 | -1.23 | -1.98% | 60.45 | 64.69 | 34641 | 21837.48 | 1.75% |
| 2024-02-27 | 60.56 | 62.00 | 1.06 | 1.74% | 60.35 | 62.00 | 18713 | 11434.07 | 0.94% |
| 2024-02-26 | 61.09 | 60.94 | -0.15 | -0.25% | 60.25 | 61.50 | 15994 | 9733.73 | 0.81% |
| 2024-02-23 | 60.89 | 61.09 | 0.10 | 0.16% | 60.36 | 61.99 | 15751 | 9606.02 | 0.79% |
| 2024-02-22 | 61.10 | 60.99 | -0.31 | -0.51% | 60.40 | 61.49 | 13031 | 7924.42 | 0.66% |
| 2024-02-21 | 59.36 | 61.30 | 1.24 | 2.06% | 59.27 | 62.47 | 19178 | 11764.49 | 0.97% |
| 2024-02-20 | 60.36 | 60.06 | -0.43 | -0.71% | 59.33 | 61.10 | 14578 | 8780.77 | 0.74% |
| 2024-02-19 | 61.42 | 60.49 | -1.69 | -2.72% | 60.00 | 62.87 | 26042 | 15806.19 | 1.31% |
| 2024-02-08 | 58.79 | 62.18 | 3.80 | 6.51% | 58.58 | 63.00 | 42172 | 25636.52 | 2.13% |
| 2024-02-07 | 57.19 | 58.38 | 1.37 | 2.40% | 57.02 | 59.28 | 30213 | 17541.70 | 1.52% |
| 2024-02-06 | 54.28 | 57.01 | 2.73 | 5.03% | 53.47 | 57.48 | 31133 | 17435.14 | 1.57% |
| 2024-02-05 | 54.18 | 54.28 | 0.26 | 0.48% | 50.22 | 55.50 | 37788 | 20124.38 | 1.91% |