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 | 58.41 | 56.95 | -1.74 | -2.96% | 56.85 | 59.33 | 11196 | 6420.84 | 0.83% |
| 2024-05-09 | 57.28 | 58.69 | 1.87 | 3.29% | 56.80 | 59.13 | 14932 | 8675.50 | 1.11% |
| 2024-05-08 | 59.57 | 56.82 | -2.78 | -4.66% | 56.77 | 59.57 | 17345 | 10015.53 | 1.29% |
| 2024-05-07 | 58.97 | 59.60 | 0.48 | 0.81% | 58.32 | 60.20 | 15464 | 9195.04 | 1.15% |
| 2024-05-06 | 59.60 | 59.12 | 1.11 | 1.91% | 58.17 | 60.59 | 18805 | 11234.72 | 1.40% |
| 2024-04-30 | 58.37 | 58.01 | -0.20 | -0.34% | 57.70 | 58.77 | 13151 | 7666.20 | 0.98% |
| 2024-04-29 | 56.88 | 58.21 | 1.78 | 3.15% | 56.55 | 58.99 | 26645 | 15511.64 | 1.98% |
| 2024-04-26 | 57.77 | 56.43 | -1.42 | -2.45% | 56.20 | 58.74 | 29261 | 16779.71 | 2.17% |
| 2024-04-25 | 58.02 | 57.85 | -0.04 | -0.07% | 56.22 | 58.49 | 12804 | 7388.94 | 0.95% |
| 2024-04-24 | 56.78 | 57.89 | 1.39 | 2.46% | 56.10 | 58.50 | 26518 | 15228.54 | 1.97% |
| 2024-04-23 | 56.32 | 56.50 | -0.07 | -0.12% | 55.23 | 56.95 | 17953 | 10091.74 | 1.33% |
| 2024-04-22 | 50.71 | 56.57 | 5.03 | 9.76% | 49.50 | 58.01 | 39606 | 21779.06 | 2.94% |
| 2024-04-19 | 53.05 | 51.54 | -2.21 | -4.11% | 51.00 | 53.33 | 14101 | 7318.22 | 1.05% |
| 2024-04-18 | 52.70 | 53.75 | 1.06 | 2.01% | 51.32 | 55.33 | 23672 | 12672.76 | 1.76% |
| 2024-04-17 | 50.45 | 52.69 | 2.44 | 4.86% | 50.45 | 52.69 | 18343 | 9475.49 | 1.36% |
| 2024-04-16 | 51.99 | 50.25 | -1.77 | -3.40% | 50.10 | 52.73 | 19924 | 10162.18 | 1.48% |
| 2024-04-15 | 51.10 | 52.02 | 0.14 | 0.27% | 50.41 | 52.76 | 28313 | 14598.49 | 2.10% |
| 2024-04-12 | 51.59 | 51.88 | 0.98 | 1.93% | 50.73 | 52.96 | 15482 | 8019.62 | 1.15% |
| 2024-04-11 | 51.35 | 50.90 | -0.86 | -1.66% | 50.36 | 52.10 | 19449 | 9970.48 | 1.44% |
| 2024-04-10 | 53.30 | 51.76 | -1.28 | -2.41% | 51.01 | 53.55 | 16463 | 8509.71 | 1.22% |
| 2024-04-09 | 52.79 | 53.04 | 0.09 | 0.17% | 52.26 | 53.75 | 15368 | 8130.94 | 1.13% |
| 2024-04-08 | 55.50 | 52.95 | -1.83 | -3.34% | 52.85 | 55.50 | 13074 | 6996.32 | 0.97% |
| 2024-04-03 | 54.74 | 54.78 | -0.08 | -0.15% | 53.51 | 55.40 | 11099 | 6058.06 | 0.82% |
| 2024-04-02 | 54.75 | 54.86 | 0.05 | 0.09% | 53.30 | 55.53 | 14895 | 8111.22 | 1.10% |
| 2024-04-01 | 53.02 | 54.81 | 1.90 | 3.59% | 53.02 | 55.36 | 14572 | 7936.09 | 1.08% |
| 2024-03-29 | 53.20 | 52.91 | -0.54 | -1.01% | 51.42 | 53.27 | 12613 | 6587.45 | 0.93% |
| 2024-03-28 | 52.30 | 53.45 | 1.08 | 2.06% | 51.55 | 54.50 | 15905 | 8497.18 | 1.17% |
| 2024-03-27 | 54.54 | 52.37 | -2.32 | -4.24% | 52.37 | 54.90 | 15949 | 8481.50 | 1.18% |
| 2024-03-26 | 56.01 | 54.69 | -1.05 | -1.88% | 53.54 | 56.57 | 20386 | 11175.55 | 1.50% |
| 2024-03-25 | 59.40 | 55.74 | -3.62 | -6.10% | 55.51 | 59.51 | 22376 | 12766.18 | 1.65% |
| 2024-03-22 | 61.04 | 59.36 | -1.67 | -2.74% | 59.35 | 62.28 | 14909 | 9028.58 | 1.10% |
| 2024-03-21 | 60.98 | 61.03 | 0.11 | 0.18% | 60.39 | 62.22 | 18486 | 11327.19 | 1.36% |
| 2024-03-20 | 60.64 | 60.92 | -0.30 | -0.49% | 60.52 | 61.91 | 15977 | 9754.06 | 1.18% |
| 2024-03-19 | 61.00 | 61.22 | 0.03 | 0.05% | 60.45 | 62.85 | 19146 | 11848.52 | 1.41% |
| 2024-03-18 | 59.87 | 61.19 | 1.69 | 2.84% | 58.11 | 61.29 | 21773 | 13078.59 | 1.61% |
| 2024-03-15 | 57.95 | 59.50 | 1.69 | 2.92% | 57.38 | 59.58 | 18356 | 10792.09 | 1.36% |
| 2024-03-14 | 59.00 | 57.81 | -1.71 | -2.87% | 56.84 | 59.63 | 20213 | 11715.23 | 1.49% |
| 2024-03-13 | 60.99 | 59.52 | -0.92 | -1.52% | 59.10 | 61.20 | 11135 | 6680.76 | 0.82% |
| 2024-03-12 | 59.75 | 60.44 | 0.99 | 1.67% | 59.58 | 61.37 | 13582 | 8205.80 | 1.00% |
| 2024-03-11 | 58.95 | 59.45 | 0.08 | 0.13% | 57.63 | 59.54 | 13119 | 7721.35 | 0.97% |
| 2024-03-08 | 58.00 | 59.37 | 1.73 | 3.00% | 57.22 | 59.67 | 15782 | 9285.52 | 1.17% |
| 2024-03-07 | 60.45 | 57.64 | -2.81 | -4.65% | 57.50 | 61.67 | 18572 | 10963.29 | 1.37% |
| 2024-03-06 | 61.16 | 60.45 | -1.17 | -1.90% | 58.26 | 61.95 | 23072 | 13819.26 | 1.70% |
| 2024-03-05 | 63.39 | 61.62 | -1.77 | -2.79% | 59.99 | 63.44 | 29224 | 17988.20 | 2.16% |
| 2024-03-04 | 63.20 | 63.39 | 2.09 | 3.41% | 61.89 | 65.36 | 43019 | 27311.78 | 3.18% |
| 2024-03-01 | 58.00 | 61.30 | 3.64 | 6.31% | 57.66 | 61.88 | 35403 | 21454.08 | 2.61% |
| 2024-02-29 | 53.29 | 57.66 | 4.37 | 8.20% | 53.02 | 57.84 | 29962 | 16701.07 | 2.21% |
| 2024-02-28 | 59.77 | 53.29 | -6.49 | -10.86% | 53.29 | 59.98 | 30610 | 17462.13 | 2.26% |
| 2024-02-27 | 56.99 | 59.78 | 2.56 | 4.47% | 56.26 | 59.80 | 23039 | 13397.12 | 1.70% |
| 2024-02-26 | 56.45 | 57.22 | 1.38 | 2.47% | 54.60 | 58.50 | 21978 | 12453.55 | 1.62% |
| 2024-02-23 | 54.00 | 55.84 | 1.80 | 3.33% | 53.20 | 56.21 | 21110 | 11515.50 | 1.56% |
| 2024-02-22 | 53.74 | 54.04 | -0.12 | -0.22% | 53.01 | 55.09 | 17051 | 9175.36 | 1.26% |
| 2024-02-21 | 53.99 | 54.16 | -0.52 | -0.95% | 53.00 | 55.87 | 19261 | 10464.70 | 1.42% |
| 2024-02-20 | 55.90 | 54.68 | -1.92 | -3.39% | 53.54 | 56.57 | 20438 | 11144.59 | 1.51% |
| 2024-02-19 | 55.55 | 56.60 | 0.67 | 1.20% | 54.60 | 57.50 | 21436 | 12002.05 | 1.58% |
| 2024-02-08 | 54.59 | 55.93 | 1.90 | 3.52% | 53.79 | 59.19 | 20791 | 11890.04 | 1.53% |
| 2024-02-07 | 52.68 | 54.03 | 1.73 | 3.31% | 51.52 | 56.38 | 21826 | 11849.19 | 1.61% |
| 2024-02-06 | 45.00 | 52.30 | 4.98 | 10.52% | 45.00 | 52.50 | 19685 | 9850.71 | 1.45% |
| 2024-02-05 | 51.59 | 47.32 | -4.28 | -8.29% | 45.06 | 51.59 | 29458 | 14158.79 | 2.17% |
| 2024-02-02 | 55.82 | 51.60 | -4.20 | -7.53% | 50.00 | 57.10 | 21434 | 11389.29 | 1.58% |
| 2024-02-01 | 52.97 | 55.80 | 2.52 | 4.73% | 51.68 | 57.15 | 25625 | 14127.98 | 1.89% |