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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 71.00 | 71.85 | 1.10 | 1.55% | 70.62 | 72.34 | 285718 | 204673.48 | 0.42% |
| 2024-05-08 | 70.50 | 70.75 | -0.35 | -0.49% | 70.39 | 71.34 | 176620 | 125224.83 | 0.26% |
| 2024-05-07 | 70.81 | 71.10 | 0.09 | 0.13% | 70.62 | 72.33 | 304315 | 217613.92 | 0.45% |
| 2024-05-06 | 70.50 | 71.01 | 1.23 | 1.76% | 69.65 | 71.46 | 461799 | 326361.00 | 0.68% |
| 2024-04-30 | 66.84 | 69.78 | 1.58 | 2.32% | 66.80 | 71.15 | 571318 | 398819.06 | 0.84% |
| 2024-04-29 | 68.30 | 68.20 | -0.17 | -0.25% | 67.23 | 68.88 | 332264 | 226419.77 | 0.49% |
| 2024-04-26 | 68.25 | 68.37 | 0.13 | 0.19% | 67.42 | 68.65 | 242257 | 165007.89 | 0.35% |
| 2024-04-25 | 67.13 | 68.24 | 0.34 | 0.50% | 67.13 | 68.56 | 220333 | 150085.95 | 0.32% |
| 2024-04-24 | 68.34 | 67.90 | -0.49 | -0.72% | 66.75 | 68.64 | 307830 | 207996.30 | 0.45% |
| 2024-04-23 | 69.83 | 68.39 | -1.59 | -2.27% | 67.59 | 70.00 | 382179 | 260555.75 | 0.56% |
| 2024-04-22 | 70.20 | 69.98 | -0.02 | -0.03% | 69.50 | 71.19 | 289438 | 203207.25 | 0.42% |
| 2024-04-19 | 69.43 | 70.00 | 0.00 | 0.00% | 69.43 | 70.58 | 288123 | 201723.31 | 0.42% |
| 2024-04-18 | 68.58 | 70.00 | 1.42 | 2.07% | 68.38 | 71.33 | 395421 | 277773.44 | 0.58% |
| 2024-04-17 | 68.00 | 68.58 | 0.27 | 0.40% | 66.98 | 68.80 | 245496 | 166496.64 | 0.36% |
| 2024-04-16 | 66.78 | 68.31 | 1.47 | 2.20% | 66.57 | 68.77 | 391914 | 265923.72 | 0.57% |
| 2024-04-15 | 64.89 | 66.84 | 1.95 | 3.01% | 64.71 | 67.00 | 317837 | 210289.73 | 0.46% |
| 2024-04-12 | 64.99 | 64.89 | -0.18 | -0.28% | 64.58 | 65.60 | 217344 | 141440.78 | 0.32% |
| 2024-04-11 | 64.95 | 65.07 | -0.10 | -0.15% | 64.61 | 65.95 | 190048 | 123984.24 | 0.28% |
| 2024-04-10 | 64.87 | 65.17 | 0.13 | 0.20% | 64.56 | 66.20 | 180820 | 118437.77 | 0.26% |
| 2024-04-09 | 65.00 | 65.04 | -0.28 | -0.43% | 64.82 | 65.60 | 194783 | 127014.80 | 0.28% |
| 2024-04-08 | 66.72 | 65.32 | -1.41 | -2.11% | 64.67 | 66.85 | 324345 | 212554.61 | 0.47% |
| 2024-04-03 | 66.20 | 66.73 | 0.48 | 0.72% | 65.98 | 66.90 | 206265 | 137061.41 | 0.30% |
| 2024-04-02 | 66.00 | 66.25 | 0.03 | 0.05% | 65.75 | 66.53 | 226536 | 149727.78 | 0.33% |
| 2024-04-01 | 64.50 | 66.22 | 2.00 | 3.11% | 64.10 | 66.28 | 327712 | 214673.73 | 0.48% |
| 2024-03-29 | 64.58 | 64.22 | -0.36 | -0.56% | 63.66 | 65.73 | 254689 | 163838.17 | 0.37% |
| 2024-03-28 | 64.23 | 64.58 | 0.91 | 1.43% | 63.18 | 65.39 | 451854 | 291594.34 | 0.66% |
| 2024-03-27 | 62.53 | 63.67 | 0.95 | 1.51% | 62.51 | 64.88 | 348428 | 222788.78 | 0.51% |
| 2024-03-26 | 62.31 | 62.72 | -0.18 | -0.29% | 62.31 | 63.25 | 253537 | 159142.84 | 0.37% |
| 2024-03-25 | 62.19 | 62.90 | 0.28 | 0.45% | 61.78 | 63.66 | 269033 | 169424.75 | 0.39% |
| 2024-03-22 | 60.56 | 62.62 | 2.07 | 3.42% | 60.50 | 62.65 | 431568 | 267167.78 | 0.63% |
| 2024-03-21 | 61.91 | 60.55 | -1.33 | -2.15% | 60.13 | 62.04 | 391892 | 237732.70 | 0.57% |
| 2024-03-20 | 62.20 | 61.88 | -0.72 | -1.15% | 61.40 | 62.50 | 377909 | 233785.17 | 0.55% |
| 2024-03-19 | 62.20 | 62.60 | 0.24 | 0.38% | 62.17 | 63.12 | 297946 | 186793.23 | 0.44% |
| 2024-03-18 | 63.88 | 62.36 | -1.66 | -2.59% | 62.35 | 63.89 | 425011 | 266791.50 | 0.62% |
| 2024-03-15 | 64.39 | 64.02 | -0.48 | -0.74% | 63.30 | 64.50 | 254639 | 162468.55 | 0.37% |
| 2024-03-14 | 63.86 | 64.50 | 0.43 | 0.67% | 63.60 | 64.75 | 315317 | 202623.33 | 0.46% |
| 2024-03-13 | 63.66 | 64.07 | -0.06 | -0.09% | 63.00 | 64.33 | 327232 | 208490.06 | 0.48% |
| 2024-03-12 | 65.35 | 64.13 | -1.29 | -1.97% | 63.05 | 65.35 | 507399 | 324129.47 | 0.74% |
| 2024-03-11 | 66.09 | 65.42 | -0.68 | -1.03% | 64.56 | 66.10 | 280270 | 182629.36 | 0.41% |
| 2024-03-08 | 65.87 | 66.10 | 0.30 | 0.46% | 64.88 | 66.49 | 261254 | 171488.34 | 0.38% |
| 2024-03-07 | 64.45 | 65.80 | 1.29 | 2.00% | 64.20 | 66.65 | 306340 | 202064.14 | 0.45% |
| 2024-03-06 | 64.90 | 64.51 | -0.53 | -0.81% | 64.30 | 65.53 | 219230 | 142222.25 | 0.32% |
| 2024-03-05 | 64.65 | 65.04 | 0.44 | 0.68% | 63.45 | 65.40 | 355253 | 228836.77 | 0.52% |
| 2024-03-04 | 65.00 | 64.60 | 0.13 | 0.20% | 63.50 | 66.00 | 373844 | 241528.45 | 0.55% |
| 2024-03-01 | 63.50 | 64.47 | 1.84 | 2.94% | 62.88 | 64.51 | 328449 | 210280.09 | 0.48% |
| 2024-02-29 | 62.00 | 62.63 | 0.81 | 1.31% | 61.75 | 63.48 | 489210 | 307185.53 | 0.72% |
| 2024-02-28 | 62.00 | 61.82 | -0.10 | -0.16% | 60.95 | 62.31 | 253674 | 156861.70 | 0.37% |
| 2024-02-27 | 60.59 | 61.92 | 1.62 | 2.69% | 60.10 | 61.99 | 280148 | 172050.86 | 0.41% |
| 2024-02-26 | 59.85 | 60.30 | 0.68 | 1.14% | 59.85 | 61.50 | 340977 | 207038.70 | 0.50% |
| 2024-02-23 | 61.68 | 59.62 | -1.73 | -2.82% | 59.32 | 62.10 | 430936 | 258095.72 | 0.63% |
| 2024-02-22 | 61.21 | 61.35 | -0.36 | -0.58% | 61.03 | 61.79 | 192591 | 118053.09 | 0.28% |
| 2024-02-21 | 61.00 | 61.71 | 0.01 | 0.02% | 60.68 | 62.55 | 277972 | 171940.39 | 0.41% |
| 2024-02-20 | 60.30 | 61.70 | 1.10 | 1.82% | 59.67 | 61.79 | 296309 | 180753.19 | 0.43% |
| 2024-02-19 | 61.70 | 60.60 | 0.31 | 0.51% | 59.81 | 61.70 | 356959 | 215737.98 | 0.52% |
| 2024-02-08 | 61.29 | 60.29 | -0.82 | -1.34% | 59.98 | 62.36 | 347232 | 211258.80 | 0.50% |
| 2024-02-07 | 59.29 | 61.11 | 1.16 | 1.93% | 59.03 | 61.17 | 461959 | 279158.66 | 0.67% |
| 2024-02-06 | 59.26 | 59.95 | 0.50 | 0.84% | 59.02 | 60.79 | 379464 | 227954.92 | 0.55% |
| 2024-02-05 | 58.00 | 59.45 | 1.20 | 2.06% | 57.82 | 59.60 | 461603 | 272426.91 | 0.67% |
| 2024-02-02 | 58.50 | 58.25 | -0.56 | -0.95% | 57.31 | 58.88 | 289505 | 168782.94 | 0.42% |
| 2024-02-01 | 58.23 | 58.81 | 0.56 | 0.96% | 58.00 | 59.46 | 303402 | 178578.94 | 0.44% |
| 2024-01-31 | 57.91 | 58.25 | 0.03 | 0.05% | 57.42 | 58.94 | 255442 | 148671.11 | 0.37% |
| 2024-01-30 | 58.70 | 58.22 | -0.47 | -0.80% | 58.00 | 59.20 | 273733 | 160499.30 | 0.40% |