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 | 54.92 | 53.77 | 2.81 | 5.51% | 50.99 | 55.38 | 16348 | 8701.37 | 7.68% |
| 2024-05-16 | 51.50 | 50.96 | -0.22 | -0.43% | 50.82 | 52.69 | 9376 | 4821.57 | 4.41% |
| 2024-05-15 | 51.72 | 51.18 | -0.81 | -1.56% | 50.51 | 53.65 | 12979 | 6753.06 | 6.10% |
| 2024-05-14 | 50.24 | 51.99 | 2.35 | 4.73% | 49.02 | 52.43 | 15974 | 8090.44 | 7.51% |
| 2024-05-13 | 51.30 | 49.64 | -2.14 | -4.13% | 47.90 | 51.49 | 21419 | 10571.47 | 10.06% |
| 2024-05-10 | 54.30 | 51.78 | -2.22 | -4.11% | 51.50 | 54.30 | 12038 | 6275.10 | 5.66% |
| 2024-05-09 | 54.99 | 54.00 | -0.67 | -1.23% | 53.75 | 55.80 | 11283 | 6172.25 | 5.30% |
| 2024-05-08 | 57.97 | 54.67 | -3.41 | -5.87% | 54.49 | 58.37 | 11257 | 6292.04 | 5.29% |
| 2024-05-07 | 58.50 | 58.08 | 0.27 | 0.47% | 57.40 | 59.87 | 8155 | 4777.17 | 3.83% |
| 2024-05-06 | 58.00 | 57.81 | -0.08 | -0.14% | 57.37 | 59.23 | 12467 | 7249.67 | 5.86% |
| 2024-04-30 | 61.00 | 57.89 | -3.32 | -5.42% | 57.69 | 61.37 | 13261 | 7813.97 | 6.23% |
| 2024-04-29 | 59.47 | 61.21 | 1.43 | 2.39% | 58.00 | 61.48 | 16863 | 10145.74 | 7.92% |
| 2024-04-26 | 58.00 | 59.78 | 0.60 | 1.01% | 57.14 | 61.82 | 29260 | 17239.87 | 13.75% |
| 2024-04-25 | 57.74 | 59.18 | 0.99 | 1.70% | 57.50 | 60.50 | 13282 | 7885.09 | 6.24% |
| 2024-04-24 | 55.00 | 58.19 | 2.87 | 5.19% | 55.00 | 58.35 | 11689 | 6674.57 | 5.49% |
| 2024-04-23 | 54.00 | 55.32 | 1.49 | 2.77% | 53.71 | 55.80 | 9304 | 5104.60 | 4.37% |
| 2024-04-22 | 53.53 | 53.83 | -1.17 | -2.13% | 51.58 | 54.90 | 9557 | 5120.82 | 4.49% |
| 2024-04-19 | 56.70 | 55.00 | -2.35 | -4.10% | 54.30 | 57.84 | 13662 | 7581.43 | 6.42% |
| 2024-04-18 | 55.68 | 57.35 | 0.57 | 1.00% | 55.68 | 58.95 | 16723 | 9599.58 | 7.86% |
| 2024-04-17 | 53.36 | 56.78 | 5.90 | 11.60% | 53.00 | 57.32 | 19077 | 10621.56 | 8.96% |
| 2024-04-16 | 56.23 | 50.88 | -6.39 | -11.16% | 50.58 | 57.25 | 19796 | 10356.41 | 9.30% |
| 2024-04-15 | 58.23 | 57.27 | -1.83 | -3.10% | 55.57 | 60.76 | 15553 | 9042.63 | 7.31% |
| 2024-04-12 | 61.00 | 59.10 | -1.85 | -3.04% | 58.51 | 62.30 | 17756 | 10687.02 | 8.34% |
| 2024-04-11 | 63.70 | 60.95 | -2.72 | -4.27% | 60.88 | 65.16 | 15938 | 9989.29 | 7.49% |
| 2024-04-10 | 69.01 | 63.67 | -6.25 | -8.94% | 62.69 | 69.50 | 18735 | 12133.88 | 8.80% |
| 2024-04-09 | 70.39 | 69.92 | 0.00 | 0.00% | 68.19 | 71.68 | 7926 | 5538.81 | 3.72% |
| 2024-04-08 | 68.10 | 69.92 | 0.30 | 0.43% | 67.00 | 70.75 | 12493 | 8668.17 | 5.87% |
| 2024-04-03 | 67.00 | 69.62 | 1.83 | 2.70% | 66.97 | 72.98 | 19259 | 13472.33 | 9.05% |
| 2024-04-02 | 69.90 | 67.79 | -1.13 | -1.64% | 67.50 | 70.70 | 8386 | 5781.38 | 3.94% |
| 2024-04-01 | 68.90 | 68.92 | -0.44 | -0.63% | 68.07 | 69.97 | 9845 | 6792.26 | 4.63% |
| 2024-03-29 | 67.70 | 69.36 | 1.59 | 2.35% | 66.81 | 70.91 | 16098 | 11031.64 | 7.56% |
| 2024-03-28 | 65.99 | 67.77 | 1.16 | 1.74% | 65.99 | 69.80 | 14139 | 9621.35 | 6.64% |
| 2024-03-27 | 70.00 | 66.61 | -3.49 | -4.98% | 66.61 | 70.86 | 13014 | 8851.97 | 6.11% |
| 2024-03-26 | 70.99 | 70.10 | -0.85 | -1.20% | 69.00 | 73.20 | 11763 | 8324.60 | 5.53% |
| 2024-03-25 | 77.00 | 70.95 | -6.05 | -7.86% | 70.95 | 77.00 | 22001 | 16103.23 | 10.34% |
| 2024-03-22 | 75.39 | 77.00 | 1.72 | 2.28% | 74.58 | 81.06 | 27595 | 21683.84 | 12.97% |
| 2024-03-21 | 77.00 | 75.28 | 2.20 | 3.01% | 74.70 | 78.00 | 29046 | 22174.00 | 13.65% |
| 2024-03-20 | 73.40 | 73.08 | -0.72 | -0.98% | 71.11 | 75.28 | 17848 | 13017.29 | 8.39% |
| 2024-03-19 | 72.01 | 73.80 | 0.86 | 1.18% | 71.30 | 75.99 | 21857 | 16171.87 | 10.27% |
| 2024-03-18 | 74.00 | 72.94 | -1.85 | -2.47% | 71.81 | 77.85 | 23110 | 17159.57 | 10.86% |
| 2024-03-15 | 71.00 | 74.79 | 2.79 | 3.88% | 70.00 | 75.30 | 21556 | 15724.34 | 10.13% |
| 2024-03-14 | 73.00 | 72.00 | -3.00 | -4.00% | 70.20 | 75.76 | 27888 | 20332.58 | 13.10% |
| 2024-03-13 | 75.80 | 75.00 | 2.82 | 3.91% | 71.50 | 78.00 | 43321 | 32376.38 | 20.35% |
| 2024-03-12 | 68.18 | 72.18 | 2.23 | 3.19% | 68.10 | 76.93 | 40809 | 29247.48 | 19.17% |
| 2024-03-11 | 62.50 | 69.95 | 7.06 | 11.23% | 61.00 | 70.25 | 32827 | 21604.68 | 15.42% |
| 2024-03-08 | 60.30 | 62.89 | 3.02 | 5.04% | 59.33 | 63.33 | 16569 | 10263.75 | 7.78% |
| 2024-03-07 | 62.00 | 59.87 | -1.21 | -1.98% | 59.47 | 63.83 | 16862 | 10404.17 | 7.92% |
| 2024-03-06 | 61.78 | 61.08 | -1.31 | -2.10% | 59.31 | 62.39 | 17092 | 10388.59 | 8.03% |
| 2024-03-05 | 63.00 | 62.39 | -2.50 | -3.85% | 61.03 | 64.80 | 23064 | 14508.56 | 10.84% |
| 2024-03-04 | 62.50 | 64.89 | 2.76 | 4.44% | 61.85 | 67.17 | 30070 | 19449.46 | 14.13% |
| 2024-03-01 | 63.99 | 62.13 | -0.37 | -0.59% | 60.60 | 64.01 | 16365 | 10148.11 | 7.69% |
| 2024-02-29 | 56.19 | 62.50 | 4.80 | 8.32% | 56.19 | 62.68 | 27973 | 16970.86 | 13.14% |
| 2024-02-28 | 65.27 | 57.70 | -7.74 | -11.83% | 56.33 | 65.40 | 38695 | 23695.42 | 18.18% |
| 2024-02-27 | 61.30 | 65.44 | 3.44 | 5.55% | 60.60 | 65.68 | 34393 | 21888.57 | 16.16% |
| 2024-02-26 | 58.00 | 62.00 | 5.00 | 8.77% | 56.13 | 66.80 | 37706 | 22672.47 | 17.72% |
| 2024-02-23 | 56.37 | 57.00 | 1.08 | 1.93% | 55.00 | 57.44 | 22647 | 12712.56 | 10.64% |
| 2024-02-22 | 53.69 | 55.92 | 2.23 | 4.15% | 52.57 | 56.00 | 19753 | 10713.48 | 9.28% |
| 2024-02-21 | 52.50 | 53.69 | 0.99 | 1.88% | 50.00 | 56.00 | 27238 | 14578.07 | 12.80% |
| 2024-02-20 | 50.63 | 52.70 | 1.90 | 3.74% | 50.63 | 55.13 | 26080 | 13706.97 | 12.25% |
| 2024-02-19 | 49.71 | 50.80 | 2.50 | 5.18% | 48.23 | 52.00 | 25391 | 12754.50 | 11.93% |