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 | 71.05 | 69.09 | -1.56 | -2.21% | 69.01 | 71.05 | 47323 | 32882.03 | 0.73% |
| 2024-05-09 | 70.77 | 70.65 | -0.04 | -0.06% | 70.21 | 71.16 | 33443 | 23640.46 | 0.52% |
| 2024-05-08 | 71.02 | 70.69 | -0.31 | -0.44% | 69.91 | 71.29 | 29114 | 20578.23 | 0.45% |
| 2024-05-07 | 70.72 | 71.00 | 0.30 | 0.42% | 70.56 | 72.18 | 49171 | 35021.88 | 0.76% |
| 2024-05-06 | 69.11 | 70.70 | 1.98 | 2.88% | 68.30 | 70.99 | 61037 | 42755.36 | 0.95% |
| 2024-04-30 | 67.60 | 68.72 | 1.11 | 1.64% | 67.50 | 69.95 | 56954 | 39347.71 | 0.88% |
| 2024-04-29 | 66.50 | 67.61 | 1.01 | 1.52% | 65.58 | 67.77 | 59791 | 40004.17 | 0.93% |
| 2024-04-26 | 68.22 | 66.60 | -1.15 | -1.70% | 65.80 | 68.75 | 84168 | 56320.01 | 1.31% |
| 2024-04-25 | 68.10 | 67.75 | -0.35 | -0.51% | 67.22 | 69.37 | 44485 | 30175.09 | 0.69% |
| 2024-04-24 | 67.78 | 68.10 | 0.46 | 0.68% | 67.03 | 68.17 | 33067 | 22387.19 | 0.51% |
| 2024-04-23 | 68.27 | 67.64 | -1.18 | -1.71% | 67.16 | 68.94 | 56103 | 38021.43 | 0.87% |
| 2024-04-22 | 69.20 | 68.82 | -0.65 | -0.94% | 68.73 | 70.80 | 57070 | 39739.32 | 0.89% |
| 2024-04-19 | 69.00 | 69.47 | 0.28 | 0.40% | 69.00 | 70.13 | 48368 | 33714.78 | 0.75% |
| 2024-04-18 | 68.40 | 69.19 | 1.56 | 2.31% | 67.91 | 69.61 | 59657 | 41166.99 | 0.93% |
| 2024-04-17 | 67.52 | 67.63 | 0.18 | 0.27% | 66.11 | 67.93 | 48596 | 32712.18 | 0.75% |
| 2024-04-16 | 66.38 | 67.45 | 0.61 | 0.91% | 66.38 | 68.55 | 69959 | 47473.00 | 1.09% |
| 2024-04-15 | 65.20 | 66.84 | 1.34 | 2.05% | 64.86 | 67.10 | 52454 | 34769.98 | 0.81% |
| 2024-04-12 | 66.25 | 65.50 | 0.03 | 0.05% | 63.09 | 66.28 | 64865 | 42264.08 | 1.01% |
| 2024-04-11 | 64.26 | 65.47 | 1.07 | 1.66% | 64.00 | 66.00 | 53711 | 35157.75 | 0.83% |
| 2024-04-10 | 64.60 | 64.40 | 0.48 | 0.75% | 64.25 | 66.00 | 48646 | 31619.08 | 0.76% |
| 2024-04-09 | 64.50 | 63.92 | -0.27 | -0.42% | 62.70 | 64.66 | 48257 | 30596.35 | 0.75% |
| 2024-04-08 | 63.83 | 64.19 | 0.35 | 0.55% | 63.34 | 65.01 | 42229 | 27159.02 | 0.66% |
| 2024-04-03 | 62.99 | 63.84 | 1.14 | 1.82% | 62.99 | 65.56 | 65266 | 42010.79 | 1.01% |
| 2024-04-02 | 63.20 | 62.70 | -0.50 | -0.79% | 62.51 | 63.72 | 48166 | 30385.16 | 0.75% |
| 2024-04-01 | 61.53 | 63.20 | 1.68 | 2.73% | 61.36 | 63.68 | 58184 | 36662.79 | 0.90% |
| 2024-03-29 | 60.84 | 61.52 | 0.70 | 1.15% | 60.50 | 61.73 | 41475 | 25398.34 | 0.64% |
| 2024-03-28 | 60.20 | 60.82 | 0.30 | 0.50% | 59.00 | 61.66 | 49954 | 30440.83 | 0.78% |
| 2024-03-27 | 60.19 | 60.52 | 0.61 | 1.02% | 59.72 | 61.28 | 44813 | 27203.82 | 0.70% |
| 2024-03-26 | 59.55 | 59.91 | 0.42 | 0.71% | 58.93 | 60.30 | 45990 | 27534.03 | 0.71% |
| 2024-03-25 | 60.05 | 59.49 | -0.99 | -1.64% | 59.44 | 60.95 | 54616 | 32780.58 | 0.85% |
| 2024-03-22 | 60.10 | 60.48 | 1.49 | 2.53% | 58.96 | 61.00 | 80662 | 48627.55 | 1.25% |
| 2024-03-21 | 60.50 | 58.99 | -1.51 | -2.50% | 58.69 | 60.68 | 54844 | 32624.73 | 0.85% |
| 2024-03-20 | 60.95 | 60.50 | -0.82 | -1.34% | 59.90 | 61.32 | 40136 | 24246.10 | 0.62% |
| 2024-03-19 | 61.23 | 61.32 | -0.10 | -0.16% | 60.97 | 61.89 | 35645 | 21878.74 | 0.55% |
| 2024-03-18 | 59.58 | 61.42 | 1.82 | 3.05% | 59.31 | 61.45 | 54616 | 33011.01 | 0.85% |
| 2024-03-15 | 59.80 | 59.60 | 0.01 | 0.02% | 59.06 | 60.05 | 49678 | 29561.51 | 0.77% |
| 2024-03-14 | 60.04 | 59.59 | -0.44 | -0.73% | 59.00 | 60.40 | 52450 | 31192.72 | 0.81% |
| 2024-03-13 | 59.79 | 60.03 | 0.16 | 0.27% | 58.88 | 60.10 | 55927 | 33333.16 | 0.87% |
| 2024-03-12 | 60.82 | 59.87 | -0.73 | -1.20% | 59.33 | 61.38 | 64171 | 38545.86 | 1.00% |
| 2024-03-11 | 60.60 | 60.60 | -0.06 | -0.10% | 59.99 | 61.15 | 35886 | 21667.54 | 0.56% |
| 2024-03-08 | 59.21 | 60.66 | 1.22 | 2.05% | 59.20 | 61.25 | 44264 | 26782.77 | 0.69% |
| 2024-03-07 | 60.10 | 59.44 | -1.06 | -1.75% | 59.40 | 60.80 | 37633 | 22588.07 | 0.58% |
| 2024-03-06 | 60.02 | 60.50 | 0.22 | 0.36% | 59.72 | 61.30 | 40622 | 24562.66 | 0.63% |
| 2024-03-05 | 58.07 | 60.28 | 1.89 | 3.24% | 58.00 | 60.83 | 82068 | 49053.63 | 1.27% |
| 2024-03-04 | 58.60 | 58.39 | -0.21 | -0.36% | 58.07 | 59.20 | 59555 | 34853.32 | 0.92% |
| 2024-03-01 | 58.08 | 58.60 | 0.51 | 0.88% | 57.68 | 59.35 | 79082 | 46285.60 | 1.23% |
| 2024-02-29 | 55.88 | 58.09 | 1.94 | 3.46% | 55.80 | 58.11 | 94950 | 54471.87 | 1.47% |
| 2024-02-28 | 56.41 | 56.15 | -0.21 | -0.37% | 55.98 | 56.96 | 88327 | 49906.00 | 1.37% |
| 2024-02-27 | 55.11 | 56.36 | 0.97 | 1.75% | 55.00 | 56.45 | 88956 | 49666.08 | 1.38% |
| 2024-02-26 | 54.65 | 55.39 | 0.44 | 0.80% | 54.10 | 55.65 | 98755 | 54365.92 | 1.53% |
| 2024-02-23 | 55.58 | 54.95 | -0.93 | -1.66% | 54.54 | 55.96 | 126508 | 69527.35 | 1.96% |
| 2024-02-22 | 57.00 | 55.88 | -1.45 | -2.53% | 55.14 | 57.49 | 142873 | 80041.70 | 2.22% |
| 2024-02-21 | 59.51 | 57.33 | -2.62 | -4.37% | 56.95 | 59.73 | 132228 | 76231.15 | 2.05% |
| 2024-02-20 | 58.29 | 59.95 | 1.52 | 2.60% | 57.80 | 60.25 | 80672 | 47769.46 | 1.25% |
| 2024-02-19 | 58.20 | 58.43 | 0.63 | 1.09% | 56.12 | 59.17 | 98046 | 56752.31 | 1.52% |
| 2024-02-08 | 60.06 | 57.80 | -2.32 | -3.86% | 57.46 | 62.00 | 131649 | 78594.24 | 2.04% |
| 2024-02-07 | 58.48 | 60.12 | 1.52 | 2.59% | 57.76 | 60.19 | 118589 | 70089.54 | 1.84% |
| 2024-02-06 | 54.80 | 58.60 | 3.35 | 6.06% | 54.77 | 59.50 | 117654 | 68008.46 | 1.83% |
| 2024-02-05 | 53.63 | 55.25 | 1.74 | 3.25% | 53.52 | 56.96 | 119754 | 65978.40 | 1.86% |
| 2024-02-02 | 52.80 | 53.51 | 1.01 | 1.92% | 52.38 | 55.06 | 79783 | 42926.41 | 1.24% |