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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 57.68 | 54.42 | -3.37 | -5.83% | 54.34 | 57.90 | 17235 | 9620.07 | 1.40% |
| 2024-05-16 | 56.17 | 57.79 | 2.20 | 3.96% | 54.51 | 58.49 | 12413 | 7081.33 | 1.01% |
| 2024-05-15 | 55.71 | 55.59 | -0.11 | -0.20% | 54.88 | 56.43 | 4579 | 2549.69 | 0.37% |
| 2024-05-14 | 55.61 | 55.70 | 0.20 | 0.36% | 54.24 | 56.05 | 8749 | 4823.66 | 0.71% |
| 2024-05-13 | 56.07 | 55.50 | -1.05 | -1.86% | 54.66 | 57.10 | 10036 | 5589.66 | 0.82% |
| 2024-05-10 | 57.08 | 56.55 | -0.53 | -0.93% | 55.40 | 57.90 | 11069 | 6253.68 | 0.90% |
| 2024-05-09 | 56.81 | 57.08 | 0.63 | 1.12% | 56.81 | 58.58 | 9516 | 5490.08 | 0.77% |
| 2024-05-08 | 57.50 | 56.45 | -1.20 | -2.08% | 56.30 | 57.88 | 8073 | 4605.15 | 0.67% |
| 2024-05-07 | 57.50 | 57.65 | 0.61 | 1.07% | 56.46 | 58.30 | 7966 | 4578.18 | 0.66% |
| 2024-05-06 | 55.60 | 57.04 | 1.80 | 3.26% | 55.40 | 57.33 | 10314 | 5820.90 | 0.86% |
| 2024-04-30 | 56.50 | 55.24 | -0.96 | -1.71% | 55.03 | 56.50 | 8633 | 4778.20 | 0.72% |
| 2024-04-29 | 53.00 | 56.20 | 2.15 | 3.98% | 52.99 | 56.30 | 25079 | 13768.92 | 2.09% |
| 2024-04-26 | 50.55 | 54.05 | 3.07 | 6.02% | 50.55 | 55.00 | 19641 | 10422.55 | 1.64% |
| 2024-04-25 | 51.40 | 50.98 | -0.35 | -0.68% | 50.45 | 52.50 | 9691 | 4992.28 | 0.81% |
| 2024-04-24 | 53.44 | 51.33 | -1.81 | -3.41% | 50.50 | 53.44 | 19415 | 9960.44 | 1.62% |
| 2024-04-23 | 52.34 | 53.14 | 0.82 | 1.57% | 51.20 | 53.48 | 12284 | 6450.15 | 1.02% |
| 2024-04-22 | 54.00 | 52.32 | -1.28 | -2.39% | 52.20 | 54.43 | 9835 | 5204.39 | 0.82% |
| 2024-04-19 | 56.77 | 53.60 | -3.35 | -5.88% | 52.80 | 56.77 | 17608 | 9508.88 | 1.47% |
| 2024-04-18 | 57.14 | 56.95 | -0.19 | -0.33% | 56.03 | 57.57 | 7188 | 4089.96 | 0.60% |
| 2024-04-17 | 55.10 | 57.14 | 2.46 | 4.50% | 55.10 | 57.50 | 15374 | 8735.96 | 1.28% |
| 2024-04-16 | 56.70 | 54.68 | -2.32 | -4.07% | 53.22 | 56.96 | 19690 | 10745.35 | 1.64% |
| 2024-04-15 | 57.01 | 57.00 | 0.33 | 0.58% | 55.80 | 57.78 | 14898 | 8445.45 | 1.24% |
| 2024-04-12 | 59.22 | 56.67 | -1.96 | -3.34% | 56.55 | 59.22 | 14438 | 8290.63 | 1.20% |
| 2024-04-11 | 56.51 | 58.63 | 1.28 | 2.23% | 56.21 | 59.59 | 20384 | 11953.63 | 1.70% |
| 2024-04-10 | 59.10 | 57.35 | -1.94 | -3.27% | 56.58 | 61.60 | 40409 | 23934.09 | 3.37% |
| 2024-04-09 | 57.19 | 59.29 | 3.02 | 5.37% | 56.61 | 59.42 | 22404 | 13013.30 | 1.87% |
| 2024-04-08 | 55.58 | 56.27 | -0.04 | -0.07% | 55.06 | 57.50 | 13071 | 7350.64 | 1.09% |
| 2024-04-03 | 56.00 | 56.31 | -0.11 | -0.19% | 55.05 | 57.45 | 18825 | 10540.46 | 1.57% |
| 2024-04-02 | 57.21 | 56.42 | -0.99 | -1.72% | 54.50 | 57.75 | 35517 | 19822.67 | 2.96% |
| 2024-04-01 | 58.20 | 57.41 | -0.18 | -0.31% | 56.77 | 61.00 | 28728 | 16847.58 | 2.39% |
| 2024-03-29 | 57.97 | 57.59 | -0.03 | -0.05% | 56.57 | 58.96 | 13723 | 7861.71 | 1.14% |
| 2024-03-28 | 57.61 | 57.62 | 0.02 | 0.03% | 57.36 | 59.95 | 19727 | 11552.93 | 1.64% |
| 2024-03-27 | 61.62 | 57.60 | -4.40 | -7.10% | 57.30 | 62.00 | 19657 | 11727.07 | 1.64% |
| 2024-03-26 | 61.00 | 62.00 | 1.23 | 2.02% | 59.00 | 62.25 | 26474 | 16037.20 | 2.21% |
| 2024-03-25 | 58.97 | 60.77 | 1.66 | 2.81% | 58.36 | 61.98 | 18961 | 11469.83 | 1.58% |
| 2024-03-22 | 60.00 | 59.11 | -0.84 | -1.40% | 58.05 | 60.50 | 12389 | 7318.43 | 1.03% |
| 2024-03-21 | 60.46 | 59.95 | -0.57 | -0.94% | 59.82 | 61.14 | 11930 | 7201.84 | 0.99% |
| 2024-03-20 | 60.00 | 60.52 | -0.07 | -0.12% | 59.58 | 61.33 | 16141 | 9717.77 | 1.35% |
| 2024-03-19 | 61.63 | 60.59 | -1.97 | -3.15% | 59.60 | 62.70 | 35815 | 21621.31 | 2.99% |
| 2024-03-18 | 62.24 | 62.56 | 0.97 | 1.57% | 59.50 | 62.70 | 33743 | 20596.33 | 2.81% |
| 2024-03-15 | 60.93 | 61.59 | 0.29 | 0.47% | 58.99 | 61.98 | 34417 | 20782.96 | 2.87% |
| 2024-03-14 | 64.03 | 61.30 | -3.00 | -4.67% | 60.70 | 67.56 | 39081 | 24729.50 | 3.26% |
| 2024-03-13 | 61.99 | 64.30 | 1.87 | 3.00% | 61.50 | 65.10 | 20739 | 13282.87 | 1.73% |
| 2024-03-12 | 61.69 | 62.43 | 0.02 | 0.03% | 59.80 | 65.38 | 34451 | 21475.42 | 2.87% |
| 2024-03-11 | 61.00 | 62.41 | 2.01 | 3.33% | 59.61 | 63.18 | 39834 | 24549.92 | 3.32% |
| 2024-03-08 | 55.00 | 60.40 | 5.79 | 10.60% | 55.00 | 60.90 | 44714 | 26290.81 | 3.73% |
| 2024-03-07 | 55.78 | 54.61 | -1.40 | -2.50% | 54.50 | 58.00 | 18300 | 10208.32 | 1.53% |
| 2024-03-06 | 54.30 | 56.01 | 1.40 | 2.56% | 53.51 | 58.33 | 36865 | 20859.38 | 3.07% |
| 2024-03-05 | 55.00 | 54.61 | -1.09 | -1.96% | 53.55 | 56.97 | 26940 | 14772.69 | 2.25% |
| 2024-03-04 | 53.30 | 55.70 | 2.40 | 4.50% | 52.88 | 55.99 | 23702 | 12902.41 | 1.98% |
| 2024-03-01 | 53.05 | 53.30 | -0.01 | -0.02% | 52.50 | 54.50 | 19658 | 10474.29 | 1.64% |
| 2024-02-29 | 50.10 | 53.31 | 3.23 | 6.45% | 50.05 | 53.56 | 22175 | 11603.99 | 1.85% |
| 2024-02-28 | 53.02 | 50.08 | -3.14 | -5.90% | 50.08 | 54.65 | 32679 | 17184.28 | 2.72% |
| 2024-02-27 | 49.19 | 53.22 | 3.49 | 7.02% | 48.60 | 53.66 | 34006 | 17395.50 | 2.83% |
| 2024-02-26 | 48.60 | 49.73 | -0.90 | -1.78% | 47.67 | 50.77 | 29818 | 14710.64 | 2.49% |
| 2024-02-23 | 50.80 | 50.63 | 0.33 | 0.66% | 49.70 | 52.95 | 27007 | 13810.92 | 2.25% |
| 2024-02-22 | 48.47 | 50.30 | 2.25 | 4.68% | 48.09 | 51.37 | 27697 | 13911.78 | 2.31% |
| 2024-02-21 | 46.74 | 48.05 | 0.94 | 2.00% | 46.20 | 49.89 | 23723 | 11468.30 | 1.98% |
| 2024-02-20 | 47.01 | 47.11 | -0.25 | -0.53% | 45.90 | 47.99 | 15352 | 7182.59 | 1.28% |
| 2024-02-19 | 45.01 | 47.36 | 1.63 | 3.56% | 44.89 | 47.46 | 29035 | 13469.74 | 2.42% |