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 | 54.66 | 57.28 | 2.13 | 3.86% | 53.91 | 57.28 | 31710 | 17606.85 | 4.11% |
| 2024-05-08 | 53.99 | 55.15 | 1.42 | 2.64% | 53.15 | 56.71 | 34347 | 18862.25 | 4.45% |
| 2024-05-07 | 52.53 | 53.73 | 0.90 | 1.70% | 52.41 | 55.28 | 16629 | 8984.58 | 2.15% |
| 2024-05-06 | 54.14 | 52.83 | -0.35 | -0.66% | 52.30 | 54.75 | 15925 | 8518.62 | 2.06% |
| 2024-04-30 | 55.15 | 53.18 | -3.47 | -6.13% | 52.90 | 56.14 | 20580 | 11142.93 | 2.67% |
| 2024-04-29 | 54.09 | 56.65 | 2.55 | 4.71% | 53.86 | 57.93 | 15966 | 9005.54 | 2.07% |
| 2024-04-26 | 51.01 | 54.10 | 2.82 | 5.50% | 50.56 | 54.45 | 16263 | 8612.68 | 2.11% |
| 2024-04-25 | 51.51 | 51.28 | -0.64 | -1.23% | 51.10 | 53.18 | 12636 | 6580.42 | 1.64% |
| 2024-04-24 | 52.50 | 51.92 | -0.09 | -0.17% | 51.44 | 53.25 | 9421 | 4942.84 | 1.22% |
| 2024-04-23 | 51.20 | 52.01 | 0.99 | 1.94% | 50.22 | 52.66 | 14255 | 7330.86 | 1.85% |
| 2024-04-22 | 51.30 | 51.02 | -2.28 | -4.28% | 50.82 | 52.88 | 15240 | 7851.80 | 1.97% |
| 2024-04-19 | 55.45 | 53.30 | -2.30 | -4.14% | 52.03 | 55.45 | 14665 | 7816.38 | 1.90% |
| 2024-04-18 | 56.00 | 55.60 | -0.85 | -1.51% | 54.50 | 56.98 | 12906 | 7144.02 | 1.67% |
| 2024-04-17 | 53.01 | 56.45 | 4.25 | 8.14% | 53.00 | 56.75 | 17494 | 9598.57 | 2.27% |
| 2024-04-16 | 53.50 | 52.20 | -3.18 | -5.74% | 50.88 | 55.00 | 22029 | 11557.44 | 2.85% |
| 2024-04-15 | 57.60 | 55.38 | -2.64 | -4.55% | 54.76 | 58.40 | 24939 | 13979.23 | 3.23% |
| 2024-04-12 | 60.20 | 58.02 | -1.75 | -2.93% | 57.68 | 60.84 | 19357 | 11378.83 | 2.51% |
| 2024-04-11 | 58.30 | 59.77 | 1.02 | 1.74% | 57.77 | 61.96 | 23237 | 13995.67 | 3.01% |
| 2024-04-10 | 58.17 | 58.75 | 0.32 | 0.55% | 56.70 | 61.10 | 21398 | 12591.92 | 2.77% |
| 2024-04-09 | 56.60 | 58.43 | 1.39 | 2.44% | 55.91 | 59.33 | 17659 | 10182.78 | 2.29% |
| 2024-04-08 | 58.74 | 57.04 | -2.16 | -3.65% | 56.61 | 59.23 | 24200 | 13878.48 | 3.14% |
| 2024-04-03 | 63.91 | 59.20 | -5.62 | -8.67% | 58.50 | 64.43 | 39631 | 23941.84 | 5.13% |
| 2024-04-02 | 64.21 | 64.82 | 0.12 | 0.19% | 63.56 | 67.57 | 40435 | 26485.23 | 5.24% |
| 2024-04-01 | 68.74 | 64.70 | -1.90 | -2.85% | 63.76 | 68.74 | 47098 | 30480.78 | 6.10% |
| 2024-03-29 | 56.73 | 66.60 | 9.01 | 15.65% | 56.73 | 69.11 | 64000 | 41719.09 | 8.29% |
| 2024-03-28 | 55.00 | 57.59 | 2.04 | 3.67% | 54.91 | 58.06 | 19101 | 10857.26 | 2.47% |
| 2024-03-27 | 61.10 | 55.55 | -5.18 | -8.53% | 55.55 | 61.71 | 29497 | 16900.63 | 3.82% |
| 2024-03-26 | 63.60 | 60.73 | -3.04 | -4.77% | 60.00 | 64.98 | 35161 | 21679.77 | 4.56% |
| 2024-03-25 | 68.79 | 63.77 | -4.18 | -6.15% | 63.32 | 70.00 | 48477 | 32142.37 | 6.28% |
| 2024-03-22 | 62.48 | 67.95 | 6.26 | 10.15% | 62.48 | 69.50 | 68707 | 46319.50 | 8.90% |
| 2024-03-21 | 63.60 | 61.69 | -1.59 | -2.51% | 59.76 | 65.44 | 39387 | 24404.71 | 5.09% |
| 2024-03-20 | 57.80 | 63.28 | 5.28 | 9.10% | 57.60 | 65.55 | 46611 | 28671.20 | 6.03% |
| 2024-03-19 | 59.37 | 58.00 | -1.37 | -2.31% | 57.98 | 59.80 | 17159 | 10059.93 | 2.22% |
| 2024-03-18 | 58.68 | 59.37 | 1.19 | 2.05% | 58.50 | 59.78 | 16334 | 9640.89 | 2.11% |
| 2024-03-15 | 58.67 | 58.18 | -0.75 | -1.27% | 57.65 | 59.00 | 11404 | 6623.40 | 1.47% |
| 2024-03-14 | 60.05 | 58.93 | -1.94 | -3.19% | 58.00 | 60.80 | 13523 | 7974.18 | 1.75% |
| 2024-03-13 | 61.56 | 60.87 | -0.19 | -0.31% | 59.65 | 62.00 | 15244 | 9261.44 | 1.97% |
| 2024-03-12 | 60.25 | 61.06 | 1.58 | 2.66% | 58.67 | 61.60 | 19043 | 11575.01 | 2.46% |
| 2024-03-11 | 56.98 | 59.48 | 2.12 | 3.70% | 55.59 | 60.60 | 20389 | 11995.17 | 2.64% |
| 2024-03-08 | 56.92 | 57.36 | 0.91 | 1.61% | 55.10 | 57.66 | 14799 | 8396.55 | 1.91% |
| 2024-03-07 | 57.66 | 56.45 | -0.78 | -1.36% | 55.80 | 59.42 | 19535 | 11216.68 | 2.53% |
| 2024-03-06 | 58.35 | 57.23 | -1.97 | -3.33% | 55.75 | 59.20 | 23169 | 13196.82 | 3.00% |
| 2024-03-05 | 57.50 | 59.20 | 0.99 | 1.70% | 57.02 | 60.51 | 28312 | 16681.33 | 3.66% |
| 2024-03-04 | 56.50 | 58.21 | 2.13 | 3.80% | 54.20 | 59.39 | 29023 | 16528.78 | 3.75% |
| 2024-03-01 | 56.03 | 56.08 | -0.76 | -1.34% | 54.81 | 57.85 | 22531 | 12618.00 | 2.91% |
| 2024-02-29 | 51.04 | 56.84 | 4.96 | 9.56% | 51.04 | 56.88 | 25977 | 14244.62 | 3.36% |
| 2024-02-28 | 58.14 | 51.88 | -5.97 | -10.32% | 51.76 | 59.19 | 24547 | 13648.69 | 3.17% |
| 2024-02-27 | 54.28 | 57.85 | 2.46 | 4.44% | 54.28 | 58.25 | 19184 | 10888.64 | 2.48% |
| 2024-02-26 | 54.50 | 55.39 | 0.47 | 0.86% | 53.81 | 57.12 | 15454 | 8567.61 | 2.00% |
| 2024-02-23 | 53.78 | 54.92 | 1.59 | 2.98% | 52.50 | 55.27 | 13167 | 7082.65 | 1.70% |
| 2024-02-22 | 52.20 | 53.33 | 1.81 | 3.51% | 51.41 | 53.88 | 11719 | 6166.93 | 1.51% |
| 2024-02-21 | 50.87 | 51.52 | 0.72 | 1.42% | 50.00 | 53.64 | 11830 | 6107.74 | 1.53% |
| 2024-02-20 | 50.90 | 50.80 | 0.41 | 0.81% | 49.85 | 51.28 | 13692 | 6922.74 | 1.77% |
| 2024-02-19 | 51.48 | 50.39 | -0.86 | -1.68% | 48.91 | 52.28 | 19481 | 9807.39 | 2.52% |
| 2024-02-08 | 45.36 | 51.25 | 5.81 | 12.79% | 45.35 | 51.25 | 20718 | 10124.35 | 2.68% |
| 2024-02-07 | 44.34 | 45.44 | 1.10 | 2.48% | 43.16 | 46.77 | 24074 | 10908.78 | 3.11% |
| 2024-02-06 | 43.25 | 44.34 | 1.03 | 2.38% | 39.18 | 45.65 | 24444 | 10386.94 | 3.16% |
| 2024-02-05 | 46.28 | 43.31 | -3.99 | -8.44% | 39.80 | 47.51 | 28090 | 12050.70 | 3.63% |
| 2024-02-02 | 50.77 | 47.30 | -3.64 | -7.15% | 45.82 | 51.38 | 16631 | 8119.86 | 2.15% |
| 2024-02-01 | 51.58 | 50.94 | -0.64 | -1.24% | 50.20 | 52.89 | 12550 | 6468.17 | 1.62% |
| 2024-01-31 | 55.37 | 51.58 | -3.79 | -6.84% | 51.41 | 55.79 | 10947 | 5838.58 | 1.42% |