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 | 60.07 | 60.38 | 0.03 | 0.05% | 60.00 | 60.48 | 1191 | 716.15 | 0.83% |
| 2024-05-16 | 60.75 | 60.35 | -0.13 | -0.21% | 60.21 | 60.91 | 776 | 470.92 | 0.54% |
| 2024-05-15 | 60.51 | 60.48 | -0.19 | -0.31% | 60.30 | 60.95 | 599 | 362.43 | 0.42% |
| 2024-05-14 | 60.50 | 60.67 | -0.04 | -0.07% | 60.33 | 60.97 | 927 | 561.73 | 0.65% |
| 2024-05-13 | 61.29 | 60.71 | -0.69 | -1.12% | 60.57 | 61.29 | 1100 | 669.39 | 0.77% |
| 2024-05-10 | 61.83 | 61.40 | -0.43 | -0.70% | 61.15 | 61.83 | 1360 | 834.68 | 0.95% |
| 2024-05-09 | 61.35 | 61.83 | 0.36 | 0.59% | 61.35 | 61.94 | 1099 | 679.01 | 0.77% |
| 2024-05-08 | 61.51 | 61.47 | -0.04 | -0.07% | 61.02 | 61.55 | 1394 | 854.87 | 0.97% |
| 2024-05-07 | 61.19 | 61.51 | -0.01 | -0.02% | 61.00 | 61.78 | 1364 | 838.06 | 0.95% |
| 2024-05-06 | 61.55 | 61.52 | 0.33 | 0.54% | 61.36 | 61.97 | 1840 | 1131.55 | 1.28% |
| 2024-04-30 | 62.00 | 61.19 | -1.53 | -2.44% | 61.01 | 62.60 | 3804 | 2335.99 | 2.65% |
| 2024-04-29 | 60.80 | 62.72 | 1.84 | 3.02% | 60.11 | 62.75 | 3744 | 2323.36 | 2.55% |
| 2024-04-26 | 59.95 | 60.88 | 0.78 | 1.30% | 59.81 | 60.98 | 1479 | 895.22 | 1.01% |
| 2024-04-25 | 60.08 | 60.10 | 0.03 | 0.05% | 59.81 | 60.54 | 915 | 550.75 | 0.62% |
| 2024-04-24 | 58.96 | 60.07 | 0.64 | 1.08% | 58.96 | 60.07 | 1202 | 718.79 | 0.82% |
| 2024-04-23 | 59.69 | 59.43 | -0.26 | -0.44% | 58.97 | 59.90 | 971 | 577.74 | 0.66% |
| 2024-04-22 | 60.48 | 59.69 | -0.79 | -1.31% | 59.54 | 60.48 | 1405 | 839.66 | 0.96% |
| 2024-04-19 | 60.12 | 60.48 | 0.45 | 0.75% | 59.80 | 61.55 | 1906 | 1156.89 | 1.30% |
| 2024-04-18 | 60.00 | 60.03 | -0.18 | -0.30% | 59.53 | 60.50 | 1427 | 857.25 | 0.97% |
| 2024-04-17 | 56.06 | 60.21 | 4.18 | 7.46% | 56.06 | 60.98 | 3478 | 2080.36 | 2.37% |
| 2024-04-16 | 57.51 | 56.03 | -1.76 | -3.05% | 55.48 | 58.26 | 1653 | 928.28 | 1.12% |
| 2024-04-15 | 58.60 | 57.79 | -1.13 | -1.92% | 57.32 | 59.24 | 1822 | 1064.81 | 1.24% |
| 2024-04-12 | 58.81 | 58.92 | -0.37 | -0.62% | 58.81 | 59.58 | 626 | 369.97 | 0.43% |
| 2024-04-11 | 58.67 | 59.29 | 0.44 | 0.75% | 58.67 | 59.99 | 841 | 499.45 | 0.57% |
| 2024-04-10 | 60.80 | 58.85 | -1.35 | -2.24% | 58.73 | 61.00 | 1410 | 837.93 | 0.96% |
| 2024-04-09 | 59.31 | 60.20 | 0.89 | 1.50% | 59.26 | 60.20 | 1019 | 609.04 | 0.69% |
| 2024-04-08 | 60.75 | 59.31 | -1.65 | -2.71% | 59.20 | 60.75 | 1321 | 791.66 | 0.90% |
| 2024-04-03 | 61.31 | 60.96 | -0.13 | -0.21% | 60.72 | 61.31 | 1030 | 627.80 | 0.70% |
| 2024-04-02 | 61.74 | 61.09 | -0.39 | -0.63% | 61.01 | 61.75 | 1190 | 729.65 | 0.81% |
| 2024-04-01 | 60.97 | 61.48 | 0.86 | 1.42% | 60.67 | 61.66 | 1906 | 1170.22 | 1.30% |
| 2024-03-29 | 59.51 | 60.62 | 0.77 | 1.29% | 59.51 | 60.76 | 1461 | 882.37 | 0.99% |
| 2024-03-28 | 58.26 | 59.85 | 1.44 | 2.47% | 58.13 | 60.50 | 2224 | 1329.14 | 1.51% |
| 2024-03-27 | 59.39 | 58.41 | -1.01 | -1.70% | 58.39 | 59.58 | 1632 | 961.78 | 1.11% |
| 2024-03-26 | 59.31 | 59.42 | -0.23 | -0.39% | 58.80 | 59.79 | 1781 | 1056.93 | 1.21% |
| 2024-03-25 | 60.59 | 59.65 | -1.29 | -2.12% | 59.60 | 60.87 | 2379 | 1431.18 | 1.62% |
| 2024-03-22 | 61.54 | 60.94 | -0.62 | -1.01% | 60.62 | 61.65 | 2116 | 1291.73 | 1.44% |
| 2024-03-21 | 62.16 | 61.56 | -0.51 | -0.82% | 61.17 | 62.36 | 2602 | 1603.86 | 1.77% |
| 2024-03-20 | 61.70 | 62.07 | 0.02 | 0.03% | 61.50 | 62.15 | 1680 | 1039.94 | 1.14% |
| 2024-03-19 | 62.32 | 62.05 | -0.33 | -0.53% | 62.03 | 62.73 | 2575 | 1603.83 | 1.75% |
| 2024-03-18 | 61.34 | 62.38 | 1.15 | 1.88% | 61.20 | 62.40 | 2759 | 1706.86 | 1.88% |
| 2024-03-15 | 60.75 | 61.23 | 0.40 | 0.66% | 60.50 | 61.36 | 1390 | 848.54 | 0.95% |
| 2024-03-14 | 61.87 | 60.83 | -1.01 | -1.63% | 60.31 | 62.30 | 1902 | 1164.99 | 1.29% |
| 2024-03-13 | 62.18 | 61.84 | -0.27 | -0.43% | 61.52 | 62.18 | 2060 | 1275.19 | 1.40% |
| 2024-03-12 | 61.90 | 62.11 | 0.63 | 1.02% | 61.20 | 62.68 | 3073 | 1904.57 | 2.09% |
| 2024-03-11 | 60.18 | 61.48 | 1.34 | 2.23% | 60.06 | 61.52 | 3006 | 1836.61 | 2.04% |
| 2024-03-08 | 59.82 | 60.14 | 0.32 | 0.53% | 59.51 | 60.32 | 1422 | 851.61 | 0.97% |
| 2024-03-07 | 59.58 | 59.82 | -0.12 | -0.20% | 59.51 | 61.00 | 2197 | 1324.40 | 1.49% |
| 2024-03-06 | 59.23 | 59.94 | 0.42 | 0.71% | 59.23 | 60.68 | 1549 | 927.17 | 1.05% |
| 2024-03-05 | 60.05 | 59.52 | -1.07 | -1.77% | 59.50 | 61.00 | 2126 | 1272.10 | 1.45% |
| 2024-03-04 | 61.36 | 60.59 | -0.77 | -1.25% | 60.00 | 61.36 | 2848 | 1729.59 | 1.94% |
| 2024-03-01 | 60.86 | 61.36 | 0.51 | 0.84% | 60.60 | 61.97 | 2454 | 1500.58 | 1.67% |
| 2024-02-29 | 59.06 | 60.85 | 1.29 | 2.17% | 59.00 | 60.96 | 3291 | 1983.27 | 2.24% |
| 2024-02-28 | 62.59 | 59.56 | -3.03 | -4.84% | 59.56 | 63.69 | 5828 | 3614.79 | 3.96% |
| 2024-02-27 | 61.87 | 62.59 | 0.89 | 1.44% | 61.00 | 62.78 | 4757 | 2947.57 | 3.24% |
| 2024-02-26 | 60.10 | 61.70 | 2.19 | 3.68% | 60.05 | 62.82 | 7392 | 4546.03 | 5.03% |
| 2024-02-23 | 59.08 | 59.51 | 0.43 | 0.73% | 58.75 | 59.83 | 2683 | 1589.56 | 1.82% |
| 2024-02-22 | 58.22 | 59.08 | 0.35 | 0.60% | 58.22 | 59.34 | 2611 | 1537.06 | 1.78% |
| 2024-02-21 | 57.30 | 58.73 | 0.87 | 1.50% | 57.01 | 59.55 | 4147 | 2445.72 | 2.82% |
| 2024-02-20 | 57.52 | 57.86 | 0.19 | 0.33% | 56.83 | 58.00 | 1381 | 795.80 | 0.94% |
| 2024-02-19 | 56.96 | 57.67 | 1.05 | 1.85% | 56.30 | 58.36 | 2924 | 1679.73 | 1.99% |