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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 58.61 | 55.85 | -2.60 | -4.45% | 55.83 | 58.70 | 16417 | 9323.07 | 2.02% |
| 2024-05-09 | 57.50 | 58.45 | 0.73 | 1.26% | 57.37 | 58.85 | 15688 | 9144.35 | 1.93% |
| 2024-05-08 | 58.03 | 57.72 | -0.61 | -1.05% | 57.01 | 59.38 | 13736 | 7981.90 | 1.69% |
| 2024-05-07 | 59.40 | 58.33 | -0.61 | -1.03% | 58.00 | 59.40 | 14237 | 8303.10 | 1.76% |
| 2024-05-06 | 56.69 | 58.94 | 2.59 | 4.60% | 56.69 | 59.36 | 20826 | 12189.69 | 2.57% |
| 2024-04-30 | 57.30 | 56.35 | -1.34 | -2.32% | 56.31 | 58.50 | 13926 | 7976.66 | 1.72% |
| 2024-04-29 | 56.00 | 57.69 | 0.86 | 1.51% | 55.88 | 58.59 | 24213 | 13791.72 | 2.99% |
| 2024-04-26 | 58.80 | 56.83 | -1.05 | -1.81% | 53.50 | 58.80 | 30939 | 17120.85 | 3.81% |
| 2024-04-25 | 56.49 | 57.88 | 1.06 | 1.87% | 55.99 | 58.70 | 9557 | 5498.67 | 1.18% |
| 2024-04-24 | 57.10 | 56.82 | -0.26 | -0.46% | 56.00 | 57.50 | 6766 | 3851.72 | 0.83% |
| 2024-04-23 | 59.75 | 57.08 | -2.32 | -3.91% | 56.60 | 60.00 | 12062 | 6941.12 | 1.49% |
| 2024-04-22 | 57.29 | 59.40 | 1.95 | 3.39% | 57.25 | 59.94 | 6004 | 3555.10 | 0.74% |
| 2024-04-19 | 57.70 | 57.45 | -1.02 | -1.74% | 57.00 | 58.60 | 6111 | 3508.21 | 0.75% |
| 2024-04-18 | 57.70 | 58.47 | 0.20 | 0.34% | 56.50 | 59.47 | 6011 | 3506.59 | 0.74% |
| 2024-04-17 | 58.30 | 58.27 | 0.74 | 1.29% | 56.98 | 59.80 | 7976 | 4648.00 | 0.98% |
| 2024-04-16 | 60.00 | 57.53 | -2.77 | -4.59% | 56.85 | 60.00 | 7314 | 4230.53 | 0.90% |
| 2024-04-15 | 62.30 | 60.30 | -1.72 | -2.77% | 59.61 | 63.47 | 7002 | 4316.88 | 0.86% |
| 2024-04-12 | 61.52 | 62.02 | 0.25 | 0.40% | 61.50 | 62.87 | 3617 | 2256.12 | 0.45% |
| 2024-04-11 | 62.47 | 61.77 | -0.96 | -1.53% | 61.47 | 63.46 | 4425 | 2752.12 | 0.55% |
| 2024-04-10 | 64.20 | 62.73 | -1.57 | -2.44% | 62.55 | 64.48 | 3950 | 2503.85 | 0.49% |
| 2024-04-09 | 62.56 | 64.30 | 1.22 | 1.93% | 62.29 | 64.48 | 6873 | 4356.28 | 0.85% |
| 2024-04-08 | 63.95 | 63.08 | -1.04 | -1.62% | 62.85 | 65.83 | 8083 | 5168.01 | 1.00% |
| 2024-04-03 | 60.80 | 64.12 | 3.00 | 4.91% | 60.74 | 64.60 | 19143 | 12034.09 | 2.36% |
| 2024-04-02 | 60.80 | 61.12 | -0.18 | -0.29% | 60.10 | 61.29 | 6798 | 4120.50 | 0.84% |
| 2024-04-01 | 62.25 | 61.30 | -0.91 | -1.46% | 59.89 | 62.49 | 12759 | 7752.29 | 1.57% |
| 2024-03-29 | 61.60 | 62.21 | 0.63 | 1.02% | 60.90 | 62.48 | 6315 | 3879.98 | 0.78% |
| 2024-03-28 | 60.52 | 61.58 | 1.04 | 1.72% | 59.31 | 62.50 | 12257 | 7515.28 | 1.51% |
| 2024-03-27 | 62.46 | 60.54 | -1.85 | -2.97% | 60.50 | 64.77 | 10263 | 6419.60 | 1.27% |
| 2024-03-26 | 60.40 | 62.39 | 2.89 | 4.86% | 60.18 | 63.85 | 16395 | 10244.00 | 2.02% |
| 2024-03-25 | 58.73 | 59.50 | 0.70 | 1.19% | 58.66 | 63.10 | 16295 | 9922.41 | 2.01% |
| 2024-03-22 | 59.75 | 58.80 | -1.30 | -2.16% | 58.50 | 60.00 | 8470 | 4997.43 | 1.04% |
| 2024-03-21 | 62.00 | 60.10 | -1.98 | -3.19% | 59.75 | 62.00 | 8772 | 5293.17 | 1.08% |
| 2024-03-20 | 61.50 | 62.08 | 0.12 | 0.19% | 61.50 | 63.10 | 6905 | 4302.06 | 0.85% |
| 2024-03-19 | 61.85 | 61.96 | -0.19 | -0.31% | 60.50 | 62.82 | 13477 | 8329.50 | 1.66% |
| 2024-03-18 | 57.38 | 62.15 | 5.10 | 8.94% | 56.34 | 62.18 | 24836 | 14745.31 | 3.06% |
| 2024-03-15 | 57.42 | 57.05 | -0.66 | -1.14% | 56.48 | 58.81 | 11289 | 6471.94 | 1.39% |
| 2024-03-14 | 59.00 | 57.71 | 1.03 | 1.82% | 57.03 | 60.00 | 18862 | 11002.56 | 2.33% |
| 2024-03-13 | 57.70 | 56.68 | -1.32 | -2.28% | 56.00 | 58.09 | 11014 | 6256.24 | 1.36% |
| 2024-03-12 | 58.22 | 58.00 | 0.10 | 0.17% | 57.00 | 58.77 | 12960 | 7491.08 | 1.60% |
| 2024-03-11 | 56.30 | 57.90 | 1.60 | 2.84% | 55.70 | 58.20 | 7125 | 4097.28 | 0.88% |
| 2024-03-08 | 56.99 | 56.30 | -0.50 | -0.88% | 55.21 | 57.72 | 8397 | 4711.96 | 1.04% |
| 2024-03-07 | 57.25 | 56.80 | -1.38 | -2.37% | 56.56 | 58.19 | 7688 | 4412.39 | 0.95% |
| 2024-03-06 | 58.68 | 58.18 | -0.47 | -0.80% | 56.70 | 58.90 | 7876 | 4549.26 | 0.97% |
| 2024-03-05 | 60.51 | 58.65 | -2.35 | -3.85% | 58.02 | 61.40 | 11067 | 6559.78 | 1.36% |
| 2024-03-04 | 60.50 | 61.00 | 0.15 | 0.25% | 60.20 | 62.80 | 11175 | 6861.76 | 1.38% |
| 2024-03-01 | 60.50 | 60.85 | 0.19 | 0.31% | 59.26 | 61.21 | 7216 | 4357.56 | 0.89% |
| 2024-02-29 | 58.00 | 60.66 | 1.16 | 1.95% | 57.80 | 61.20 | 8240 | 4932.95 | 1.02% |
| 2024-02-28 | 61.12 | 59.50 | -1.50 | -2.46% | 59.50 | 64.01 | 12838 | 8001.67 | 1.58% |
| 2024-02-27 | 58.56 | 61.00 | 0.98 | 1.63% | 58.36 | 61.29 | 13212 | 7937.64 | 1.63% |
| 2024-02-26 | 59.51 | 60.02 | -0.44 | -0.73% | 58.61 | 60.86 | 12208 | 7277.64 | 1.51% |
| 2024-02-23 | 61.70 | 60.46 | -1.43 | -2.31% | 57.33 | 62.06 | 22021 | 12981.65 | 2.72% |
| 2024-02-22 | 62.66 | 61.89 | -1.37 | -2.17% | 60.87 | 63.27 | 8603 | 5303.84 | 1.06% |
| 2024-02-21 | 62.65 | 63.26 | -0.14 | -0.22% | 61.11 | 65.48 | 6355 | 4044.44 | 0.78% |
| 2024-02-20 | 61.64 | 63.40 | 1.10 | 1.77% | 60.19 | 65.87 | 8243 | 5204.04 | 1.02% |
| 2024-02-19 | 65.84 | 62.30 | -3.90 | -5.89% | 60.80 | 66.00 | 10459 | 6586.25 | 1.29% |
| 2024-02-08 | 58.77 | 66.20 | 8.32 | 14.37% | 55.99 | 68.86 | 15082 | 9412.57 | 1.86% |
| 2024-02-07 | 57.68 | 57.88 | -0.28 | -0.48% | 57.21 | 60.96 | 8040 | 4745.07 | 0.99% |
| 2024-02-06 | 54.00 | 58.16 | 2.22 | 3.97% | 52.10 | 59.67 | 15085 | 8645.06 | 1.86% |
| 2024-02-05 | 58.91 | 55.94 | -3.57 | -6.00% | 53.45 | 58.98 | 12849 | 7162.70 | 1.58% |
| 2024-02-02 | 60.12 | 59.51 | -0.49 | -0.82% | 57.41 | 62.95 | 7327 | 4451.21 | 0.90% |
| 2024-02-01 | 60.82 | 60.00 | -1.00 | -1.64% | 59.44 | 63.36 | 9101 | 5534.27 | 1.12% |