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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 61.01 | 60.44 | -0.41 | -0.67% | 59.46 | 61.34 | 59413 | 35756.26 | 1.32% |
| 2024-05-14 | 61.99 | 60.85 | -0.91 | -1.47% | 60.66 | 62.50 | 65066 | 40062.79 | 1.45% |
| 2024-05-13 | 63.63 | 61.76 | -2.38 | -3.71% | 61.41 | 64.75 | 104990 | 65842.04 | 2.33% |
| 2024-05-10 | 64.41 | 64.14 | -0.49 | -0.76% | 62.30 | 65.48 | 105367 | 67207.21 | 2.34% |
| 2024-05-09 | 65.00 | 64.63 | 0.01 | 0.02% | 63.60 | 65.88 | 97334 | 63033.25 | 2.16% |
| 2024-05-08 | 65.58 | 64.62 | -1.44 | -2.18% | 64.15 | 66.45 | 97102 | 63146.55 | 2.16% |
| 2024-05-07 | 67.00 | 66.06 | -1.52 | -2.25% | 65.94 | 68.87 | 136540 | 91633.92 | 3.03% |
| 2024-05-06 | 63.41 | 67.58 | 5.50 | 8.86% | 62.15 | 68.59 | 166583 | 109703.76 | 3.70% |
| 2024-04-30 | 58.50 | 62.08 | 4.20 | 7.26% | 58.20 | 65.99 | 183470 | 114242.30 | 4.08% |
| 2024-04-29 | 59.00 | 57.88 | 1.19 | 2.10% | 56.32 | 59.53 | 153839 | 89486.84 | 3.42% |
| 2024-04-26 | 51.43 | 56.69 | 9.45 | 20.00% | 51.38 | 56.69 | 162340 | 89898.82 | 3.61% |
| 2024-04-25 | 46.99 | 47.24 | 0.25 | 0.53% | 46.80 | 48.15 | 45392 | 21560.90 | 1.01% |
| 2024-04-24 | 47.50 | 46.99 | -0.66 | -1.39% | 45.81 | 47.53 | 47562 | 22098.74 | 1.06% |
| 2024-04-23 | 47.14 | 47.65 | 0.51 | 1.08% | 45.88 | 48.17 | 49682 | 23416.91 | 1.10% |
| 2024-04-22 | 45.85 | 47.14 | 0.98 | 2.12% | 45.38 | 47.70 | 38869 | 18214.57 | 0.86% |
| 2024-04-19 | 47.45 | 46.16 | -1.56 | -3.27% | 45.76 | 47.71 | 43384 | 20190.83 | 0.96% |
| 2024-04-18 | 46.79 | 47.72 | 0.68 | 1.45% | 45.95 | 48.28 | 46653 | 22053.18 | 1.04% |
| 2024-04-17 | 46.22 | 47.04 | 0.97 | 2.11% | 45.79 | 47.41 | 43052 | 20122.43 | 0.96% |
| 2024-04-16 | 46.55 | 46.07 | -0.62 | -1.33% | 46.06 | 47.26 | 37350 | 17411.74 | 0.83% |
| 2024-04-15 | 46.03 | 46.69 | 0.48 | 1.04% | 45.96 | 47.92 | 45569 | 21344.60 | 1.01% |
| 2024-04-12 | 46.16 | 46.21 | 0.06 | 0.13% | 46.13 | 47.00 | 24292 | 11301.40 | 0.54% |
| 2024-04-11 | 45.99 | 46.15 | 0.05 | 0.11% | 45.77 | 47.07 | 24384 | 11330.48 | 0.54% |
| 2024-04-10 | 46.50 | 46.10 | -0.60 | -1.28% | 45.80 | 46.89 | 25342 | 11737.39 | 0.56% |
| 2024-04-09 | 45.56 | 46.70 | 1.15 | 2.52% | 44.88 | 46.80 | 29863 | 13714.31 | 0.66% |
| 2024-04-08 | 46.00 | 45.55 | -0.52 | -1.13% | 45.50 | 46.46 | 32155 | 14752.14 | 0.71% |
| 2024-04-03 | 46.32 | 46.07 | -0.66 | -1.41% | 45.75 | 46.56 | 29434 | 13572.09 | 0.65% |
| 2024-04-02 | 47.66 | 46.73 | -0.72 | -1.52% | 46.20 | 47.98 | 34752 | 16272.15 | 0.77% |
| 2024-04-01 | 46.48 | 47.45 | 0.98 | 2.11% | 46.47 | 47.55 | 33145 | 15598.00 | 0.74% |
| 2024-03-29 | 46.64 | 46.47 | -0.30 | -0.64% | 45.62 | 46.99 | 33160 | 15342.73 | 0.74% |
| 2024-03-28 | 46.55 | 46.77 | 0.46 | 0.99% | 46.28 | 47.60 | 41109 | 19264.23 | 0.91% |
| 2024-03-27 | 46.70 | 46.31 | -0.22 | -0.47% | 46.31 | 47.56 | 37491 | 17565.05 | 0.83% |
| 2024-03-26 | 46.39 | 46.53 | -0.09 | -0.19% | 46.31 | 47.10 | 27528 | 12856.27 | 0.61% |
| 2024-03-25 | 46.70 | 46.62 | -0.50 | -1.06% | 46.40 | 47.74 | 28234 | 13299.32 | 0.63% |
| 2024-03-22 | 47.94 | 47.12 | -0.78 | -1.63% | 46.36 | 48.00 | 43770 | 20614.00 | 0.97% |
| 2024-03-21 | 49.02 | 47.90 | -1.09 | -2.22% | 47.90 | 49.47 | 33567 | 16263.83 | 0.75% |
| 2024-03-20 | 49.40 | 48.99 | -0.31 | -0.63% | 48.88 | 49.56 | 30081 | 14780.52 | 0.67% |
| 2024-03-19 | 50.10 | 49.30 | -1.10 | -2.18% | 49.19 | 50.47 | 40647 | 20176.57 | 0.90% |
| 2024-03-18 | 49.99 | 50.40 | 0.04 | 0.08% | 49.50 | 51.20 | 59297 | 29817.34 | 1.32% |
| 2024-03-15 | 49.50 | 50.36 | 1.06 | 2.15% | 48.55 | 50.77 | 97270 | 48566.57 | 2.16% |
| 2024-03-14 | 48.00 | 49.30 | 3.44 | 7.50% | 46.70 | 50.27 | 129914 | 63023.92 | 2.89% |
| 2024-03-13 | 43.48 | 45.86 | 2.53 | 5.84% | 43.02 | 46.13 | 62612 | 28159.68 | 1.39% |
| 2024-03-12 | 43.55 | 43.33 | 0.07 | 0.16% | 43.18 | 44.30 | 36986 | 16134.59 | 0.82% |
| 2024-03-11 | 41.70 | 43.26 | 1.46 | 3.49% | 41.61 | 43.48 | 37499 | 16050.08 | 0.83% |
| 2024-03-08 | 41.48 | 41.80 | 0.29 | 0.70% | 41.47 | 42.49 | 26647 | 11170.44 | 0.59% |
| 2024-03-07 | 42.45 | 41.51 | -1.39 | -3.24% | 41.34 | 42.90 | 33694 | 14228.43 | 0.75% |
| 2024-03-06 | 44.19 | 42.90 | -1.30 | -2.94% | 42.85 | 44.19 | 36893 | 15978.92 | 0.82% |
| 2024-03-05 | 44.32 | 44.20 | -0.12 | -0.27% | 43.48 | 45.05 | 41294 | 18256.30 | 0.92% |
| 2024-03-04 | 42.75 | 44.32 | 1.66 | 3.89% | 42.45 | 44.64 | 54853 | 23929.63 | 1.22% |
| 2024-03-01 | 43.00 | 42.66 | -0.10 | -0.23% | 41.80 | 43.10 | 43632 | 18440.81 | 0.97% |
| 2024-02-29 | 40.37 | 42.76 | 2.74 | 6.85% | 40.20 | 42.76 | 65353 | 27322.74 | 1.45% |
| 2024-02-28 | 42.10 | 40.02 | -1.95 | -4.65% | 39.80 | 42.86 | 67836 | 28182.62 | 1.51% |
| 2024-02-27 | 41.20 | 41.97 | 0.60 | 1.45% | 41.10 | 42.02 | 43188 | 17971.30 | 0.96% |
| 2024-02-26 | 41.01 | 41.37 | 0.68 | 1.67% | 40.52 | 42.11 | 52345 | 21687.30 | 1.16% |
| 2024-02-23 | 40.00 | 40.69 | 0.41 | 1.02% | 39.59 | 40.93 | 40813 | 16438.27 | 0.91% |
| 2024-02-22 | 40.60 | 40.28 | -0.55 | -1.35% | 39.63 | 40.72 | 45785 | 18355.20 | 1.02% |
| 2024-02-21 | 41.30 | 40.83 | -0.30 | -0.73% | 40.66 | 42.06 | 42113 | 17396.82 | 0.94% |
| 2024-02-20 | 41.10 | 41.13 | -0.31 | -0.75% | 40.77 | 41.95 | 38444 | 15840.51 | 0.85% |
| 2024-02-19 | 42.44 | 41.44 | -0.24 | -0.58% | 40.71 | 42.44 | 55501 | 22974.36 | 1.23% |
| 2024-02-08 | 41.13 | 41.68 | 1.43 | 3.55% | 40.80 | 43.98 | 83097 | 35267.46 | 1.85% |
| 2024-02-07 | 38.88 | 40.25 | 2.10 | 5.50% | 38.15 | 40.66 | 71404 | 28585.32 | 1.59% |
| 2024-02-06 | 33.77 | 38.15 | 3.51 | 10.13% | 33.46 | 38.30 | 71764 | 25965.58 | 1.59% |