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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 60.30 | 58.18 | -2.15 | -3.56% | 58.00 | 60.82 | 4765 | 2804.09 | 0.40% |
| 2024-05-10 | 61.11 | 60.33 | -0.95 | -1.55% | 60.12 | 62.00 | 3444 | 2104.32 | 0.29% |
| 2024-05-09 | 61.31 | 61.28 | -0.38 | -0.62% | 60.80 | 62.40 | 5176 | 3188.73 | 0.43% |
| 2024-05-08 | 59.99 | 61.66 | 1.95 | 3.27% | 59.80 | 62.30 | 7692 | 4721.23 | 0.64% |
| 2024-05-07 | 61.44 | 59.71 | -1.82 | -2.96% | 58.90 | 61.44 | 9900 | 5897.18 | 0.82% |
| 2024-05-06 | 61.30 | 61.53 | 0.95 | 1.57% | 60.30 | 61.96 | 7330 | 4485.76 | 0.61% |
| 2024-04-30 | 60.15 | 60.58 | 0.43 | 0.71% | 59.56 | 61.29 | 5747 | 3487.33 | 0.48% |
| 2024-04-29 | 57.99 | 60.15 | 2.51 | 4.35% | 57.84 | 60.50 | 8441 | 5038.53 | 0.70% |
| 2024-04-26 | 59.00 | 57.64 | -1.89 | -3.17% | 56.69 | 59.88 | 8238 | 4762.92 | 0.69% |
| 2024-04-25 | 59.95 | 59.53 | 0.18 | 0.30% | 58.75 | 60.15 | 4588 | 2730.63 | 0.38% |
| 2024-04-24 | 59.40 | 59.35 | -0.63 | -1.05% | 58.51 | 60.29 | 3910 | 2318.78 | 0.33% |
| 2024-04-23 | 60.33 | 59.98 | 2.07 | 3.57% | 57.87 | 61.39 | 9068 | 5397.38 | 0.76% |
| 2024-04-22 | 56.96 | 57.91 | 1.31 | 2.31% | 56.50 | 59.30 | 4942 | 2871.73 | 0.58% |
| 2024-04-19 | 56.57 | 56.60 | -0.15 | -0.26% | 56.00 | 58.50 | 5585 | 3178.05 | 0.66% |
| 2024-04-18 | 57.22 | 56.75 | -1.07 | -1.85% | 56.75 | 59.40 | 3929 | 2267.46 | 0.46% |
| 2024-04-17 | 56.22 | 57.82 | 1.68 | 2.99% | 55.40 | 58.51 | 4088 | 2354.40 | 0.48% |
| 2024-04-16 | 58.00 | 56.14 | -2.16 | -3.70% | 55.68 | 58.26 | 3840 | 2189.69 | 0.45% |
| 2024-04-15 | 58.35 | 58.30 | -0.05 | -0.09% | 57.42 | 60.41 | 4333 | 2549.68 | 0.51% |
| 2024-04-12 | 57.46 | 58.35 | 0.70 | 1.21% | 57.06 | 58.90 | 2409 | 1399.77 | 0.28% |
| 2024-04-11 | 57.80 | 57.65 | -0.20 | -0.35% | 56.71 | 58.25 | 2903 | 1666.25 | 0.34% |
| 2024-04-10 | 58.01 | 57.85 | -0.34 | -0.58% | 57.16 | 58.50 | 1605 | 926.31 | 0.19% |
| 2024-04-09 | 56.10 | 58.19 | 0.59 | 1.02% | 56.10 | 58.80 | 2245 | 1303.93 | 0.26% |
| 2024-04-08 | 55.58 | 57.60 | 0.90 | 1.59% | 55.36 | 57.69 | 2928 | 1652.68 | 0.34% |
| 2024-04-03 | 56.39 | 56.70 | -0.56 | -0.98% | 55.98 | 57.86 | 3036 | 1724.65 | 0.36% |
| 2024-04-02 | 55.60 | 57.26 | 1.55 | 2.78% | 55.26 | 57.34 | 3176 | 1800.82 | 0.37% |
| 2024-04-01 | 57.51 | 55.71 | -1.52 | -2.66% | 54.81 | 57.51 | 7683 | 4252.13 | 0.90% |
| 2024-03-29 | 57.96 | 57.23 | -0.80 | -1.38% | 56.19 | 58.71 | 4533 | 2599.34 | 0.53% |
| 2024-03-28 | 57.39 | 58.03 | -1.14 | -1.93% | 57.14 | 59.99 | 6368 | 3742.07 | 0.75% |
| 2024-03-27 | 56.90 | 59.17 | 2.27 | 3.99% | 56.27 | 59.29 | 12019 | 7006.55 | 1.42% |
| 2024-03-26 | 55.47 | 56.90 | 1.40 | 2.52% | 54.71 | 56.98 | 8397 | 4736.66 | 0.99% |
| 2024-03-25 | 53.83 | 55.50 | 1.09 | 2.00% | 53.83 | 55.63 | 8014 | 4425.59 | 0.94% |
| 2024-03-22 | 53.33 | 54.41 | 0.70 | 1.30% | 53.00 | 54.58 | 2846 | 1534.05 | 0.34% |
| 2024-03-21 | 53.28 | 53.71 | 0.41 | 0.77% | 52.93 | 54.22 | 2473 | 1326.82 | 0.29% |
| 2024-03-20 | 53.27 | 53.30 | 0.03 | 0.06% | 52.85 | 53.89 | 2258 | 1206.67 | 0.27% |
| 2024-03-19 | 53.00 | 53.27 | 0.01 | 0.02% | 52.70 | 53.60 | 2068 | 1097.34 | 0.24% |
| 2024-03-18 | 54.64 | 53.26 | -1.16 | -2.13% | 52.00 | 54.93 | 6734 | 3563.41 | 0.79% |
| 2024-03-15 | 54.25 | 54.42 | 0.17 | 0.31% | 53.14 | 54.67 | 2623 | 1412.99 | 0.31% |
| 2024-03-14 | 52.99 | 54.25 | 1.66 | 3.16% | 52.98 | 55.91 | 8661 | 4723.19 | 1.02% |
| 2024-03-13 | 52.24 | 52.59 | 0.36 | 0.69% | 51.66 | 53.09 | 2272 | 1191.67 | 0.27% |
| 2024-03-12 | 52.13 | 52.23 | -0.54 | -1.02% | 52.02 | 53.25 | 2649 | 1392.64 | 0.31% |
| 2024-03-11 | 51.14 | 52.77 | 1.21 | 2.35% | 51.14 | 52.83 | 1974 | 1032.69 | 0.23% |
| 2024-03-08 | 50.93 | 51.56 | 0.89 | 1.76% | 50.50 | 51.79 | 1920 | 981.04 | 0.23% |
| 2024-03-07 | 51.03 | 50.67 | -0.47 | -0.92% | 50.55 | 51.76 | 2839 | 1455.15 | 0.33% |
| 2024-03-06 | 51.06 | 51.14 | -0.01 | -0.02% | 50.02 | 51.50 | 2911 | 1484.25 | 0.34% |
| 2024-03-05 | 52.55 | 51.15 | -1.46 | -2.78% | 50.77 | 52.56 | 2877 | 1479.80 | 0.34% |
| 2024-03-04 | 52.75 | 52.61 | 0.34 | 0.65% | 51.78 | 53.45 | 1500 | 788.70 | 0.18% |
| 2024-03-01 | 52.70 | 52.27 | -0.27 | -0.51% | 52.00 | 52.93 | 1399 | 730.31 | 0.16% |
| 2024-02-29 | 51.01 | 52.54 | 0.91 | 1.76% | 50.80 | 52.69 | 3819 | 1980.88 | 0.45% |
| 2024-02-28 | 54.90 | 51.63 | -3.03 | -5.54% | 51.63 | 55.48 | 3908 | 2107.71 | 0.46% |
| 2024-02-27 | 53.23 | 54.66 | 1.31 | 2.46% | 52.90 | 54.86 | 1819 | 981.23 | 0.21% |
| 2024-02-26 | 50.85 | 53.35 | 0.95 | 1.81% | 50.85 | 54.05 | 5181 | 2750.48 | 0.61% |
| 2024-02-23 | 50.96 | 52.40 | 1.38 | 2.70% | 50.10 | 52.46 | 3946 | 2014.74 | 0.46% |
| 2024-02-22 | 50.98 | 51.02 | 0.01 | 0.02% | 50.01 | 51.43 | 4800 | 2427.55 | 0.57% |
| 2024-02-21 | 51.00 | 51.01 | 0.33 | 0.65% | 50.52 | 51.61 | 6032 | 3074.77 | 0.71% |
| 2024-02-20 | 51.09 | 50.68 | -0.41 | -0.80% | 50.58 | 52.45 | 5380 | 2780.85 | 0.63% |
| 2024-02-19 | 51.21 | 51.09 | -0.12 | -0.23% | 50.26 | 52.88 | 5845 | 3001.03 | 0.69% |
| 2024-02-08 | 47.53 | 51.21 | 3.70 | 7.79% | 46.66 | 52.45 | 7108 | 3542.36 | 0.84% |
| 2024-02-07 | 46.90 | 47.51 | 0.46 | 0.98% | 46.39 | 49.70 | 6236 | 2997.90 | 0.73% |
| 2024-02-06 | 45.51 | 47.05 | 1.33 | 2.91% | 44.16 | 49.10 | 7605 | 3494.60 | 0.90% |
| 2024-02-05 | 45.23 | 45.72 | 0.02 | 0.04% | 43.41 | 46.97 | 6703 | 3045.01 | 0.79% |