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 | 64.12 | 65.55 | 1.25 | 1.94% | 64.00 | 65.79 | 12633 | 8213.32 | 1.07% |
| 2024-05-08 | 64.86 | 64.30 | -0.89 | -1.37% | 64.02 | 66.10 | 11912 | 7734.01 | 1.01% |
| 2024-05-07 | 65.00 | 65.19 | -0.50 | -0.76% | 64.44 | 67.00 | 20937 | 13768.76 | 1.78% |
| 2024-05-06 | 64.60 | 65.69 | 1.19 | 1.84% | 62.00 | 65.87 | 32069 | 20504.33 | 2.72% |
| 2024-04-30 | 63.60 | 64.50 | 0.82 | 1.29% | 62.50 | 64.78 | 28377 | 18116.56 | 2.41% |
| 2024-04-29 | 65.09 | 63.68 | -1.40 | -2.15% | 60.01 | 65.94 | 59030 | 37022.64 | 5.01% |
| 2024-04-26 | 66.33 | 65.08 | -0.92 | -1.39% | 64.00 | 67.30 | 31984 | 20843.07 | 2.72% |
| 2024-04-25 | 67.26 | 66.00 | -1.26 | -1.87% | 63.00 | 67.40 | 34070 | 22195.19 | 2.89% |
| 2024-04-24 | 65.00 | 67.26 | 1.94 | 2.97% | 64.21 | 67.90 | 31172 | 20770.34 | 2.65% |
| 2024-04-23 | 64.49 | 65.32 | 0.62 | 0.96% | 63.10 | 70.00 | 43437 | 28902.53 | 3.69% |
| 2024-04-22 | 61.98 | 64.70 | 2.71 | 4.37% | 60.21 | 65.00 | 31010 | 19724.70 | 2.63% |
| 2024-04-19 | 61.21 | 61.99 | 0.55 | 0.90% | 59.50 | 62.78 | 19704 | 12075.15 | 1.67% |
| 2024-04-18 | 60.45 | 61.44 | 1.59 | 2.66% | 60.00 | 63.00 | 28807 | 17711.78 | 2.45% |
| 2024-04-17 | 55.60 | 59.85 | 5.44 | 10.00% | 55.12 | 59.85 | 22783 | 13246.96 | 1.93% |
| 2024-04-16 | 58.71 | 54.41 | -3.56 | -6.14% | 54.30 | 58.72 | 23644 | 13214.25 | 2.01% |
| 2024-04-15 | 56.45 | 57.97 | -0.58 | -0.99% | 56.43 | 59.20 | 18254 | 10604.38 | 1.55% |
| 2024-04-12 | 57.48 | 58.55 | 1.10 | 1.91% | 57.48 | 59.25 | 14007 | 8212.17 | 1.19% |
| 2024-04-11 | 56.31 | 57.45 | 1.14 | 2.02% | 55.73 | 58.26 | 14138 | 8138.22 | 1.20% |
| 2024-04-10 | 58.33 | 56.31 | -1.54 | -2.66% | 56.10 | 58.33 | 15340 | 8718.24 | 1.30% |
| 2024-04-09 | 60.00 | 57.85 | -2.80 | -4.62% | 57.50 | 60.65 | 18098 | 10577.38 | 1.54% |
| 2024-04-08 | 60.65 | 60.65 | 0.01 | 0.02% | 59.80 | 62.00 | 12755 | 7759.66 | 1.08% |
| 2024-04-03 | 60.41 | 60.64 | -0.06 | -0.10% | 59.51 | 61.45 | 13566 | 8229.12 | 1.15% |
| 2024-04-02 | 60.80 | 60.70 | -0.28 | -0.46% | 60.10 | 62.19 | 16065 | 9817.71 | 1.36% |
| 2024-04-01 | 60.77 | 60.98 | 0.16 | 0.26% | 59.00 | 62.30 | 26171 | 15885.34 | 2.22% |
| 2024-03-29 | 58.34 | 60.82 | 2.48 | 4.25% | 58.01 | 61.14 | 28417 | 17104.88 | 2.41% |
| 2024-03-28 | 56.52 | 58.34 | 1.82 | 3.22% | 56.15 | 58.95 | 21942 | 12734.13 | 1.86% |
| 2024-03-27 | 58.40 | 56.52 | -2.16 | -3.68% | 56.52 | 59.03 | 16302 | 9399.10 | 1.38% |
| 2024-03-26 | 57.45 | 58.68 | 0.93 | 1.61% | 57.20 | 59.67 | 20645 | 12129.20 | 1.75% |
| 2024-03-25 | 59.93 | 57.75 | -2.30 | -3.83% | 57.68 | 60.25 | 39972 | 23442.69 | 3.39% |
| 2024-03-22 | 61.76 | 60.05 | -2.12 | -3.41% | 59.00 | 61.76 | 30521 | 18371.36 | 2.59% |
| 2024-03-21 | 62.91 | 62.17 | -1.03 | -1.63% | 61.33 | 63.03 | 29348 | 18214.50 | 2.49% |
| 2024-03-20 | 59.80 | 63.20 | 3.37 | 5.63% | 59.43 | 63.41 | 39935 | 24865.51 | 3.39% |
| 2024-03-19 | 61.77 | 59.83 | -1.34 | -2.19% | 59.80 | 61.77 | 20650 | 12489.04 | 1.75% |
| 2024-03-18 | 59.65 | 61.17 | 1.56 | 2.62% | 59.37 | 61.83 | 34064 | 20638.13 | 2.89% |
| 2024-03-15 | 60.33 | 59.61 | -0.69 | -1.14% | 58.76 | 60.67 | 21443 | 12747.10 | 1.82% |
| 2024-03-14 | 60.01 | 60.30 | -0.09 | -0.15% | 59.30 | 61.10 | 27642 | 16640.36 | 2.35% |
| 2024-03-13 | 61.90 | 60.39 | -1.58 | -2.55% | 60.30 | 63.24 | 30700 | 18841.01 | 2.61% |
| 2024-03-12 | 61.60 | 61.97 | -0.02 | -0.03% | 60.12 | 63.35 | 33456 | 20700.54 | 2.84% |
| 2024-03-11 | 62.00 | 61.99 | -0.12 | -0.19% | 60.40 | 63.78 | 29884 | 18507.81 | 2.54% |
| 2024-03-08 | 62.12 | 62.11 | -0.94 | -1.49% | 60.80 | 62.59 | 28319 | 17472.55 | 2.40% |
| 2024-03-07 | 64.39 | 63.05 | -1.35 | -2.10% | 63.00 | 66.00 | 31622 | 20314.71 | 2.69% |
| 2024-03-06 | 63.90 | 64.40 | 0.07 | 0.11% | 63.57 | 67.77 | 26418 | 17235.23 | 2.24% |
| 2024-03-05 | 63.61 | 64.33 | -1.20 | -1.83% | 62.60 | 65.55 | 35180 | 22575.00 | 2.99% |
| 2024-03-04 | 60.00 | 65.53 | 5.21 | 8.64% | 59.80 | 66.33 | 57437 | 36413.05 | 4.88% |
| 2024-03-01 | 61.88 | 60.32 | -2.64 | -4.19% | 58.92 | 61.91 | 44446 | 26860.81 | 3.77% |
| 2024-02-29 | 60.67 | 62.96 | 1.64 | 2.67% | 58.88 | 63.00 | 62192 | 37844.15 | 5.28% |
| 2024-02-28 | 60.70 | 61.32 | -0.86 | -1.38% | 60.61 | 66.25 | 70236 | 44783.90 | 5.96% |
| 2024-02-27 | 58.00 | 62.18 | 4.54 | 7.88% | 56.78 | 63.40 | 77891 | 46369.10 | 6.61% |
| 2024-02-26 | 52.18 | 57.64 | 5.24 | 10.00% | 51.31 | 57.64 | 52226 | 28881.90 | 4.43% |
| 2024-02-23 | 52.71 | 52.40 | -0.59 | -1.11% | 51.18 | 53.29 | 53029 | 27706.65 | 4.50% |
| 2024-02-22 | 54.59 | 52.99 | -3.01 | -5.38% | 51.66 | 54.59 | 64449 | 34021.41 | 5.47% |
| 2024-02-21 | 56.00 | 56.00 | -1.38 | -2.41% | 54.74 | 57.25 | 41915 | 23392.43 | 3.56% |
| 2024-02-20 | 55.20 | 57.38 | 0.49 | 0.86% | 54.01 | 58.88 | 50718 | 28776.37 | 4.31% |
| 2024-02-19 | 58.00 | 56.89 | 3.73 | 7.02% | 53.47 | 58.23 | 73129 | 41068.97 | 6.21% |
| 2024-02-08 | 51.67 | 53.16 | 1.31 | 2.53% | 49.50 | 53.85 | 45423 | 23796.83 | 3.86% |
| 2024-02-07 | 50.14 | 51.85 | 1.32 | 2.61% | 47.30 | 55.00 | 69570 | 36155.04 | 5.91% |
| 2024-02-06 | 51.50 | 50.53 | -0.97 | -1.88% | 46.40 | 51.56 | 103131 | 50892.54 | 8.76% |
| 2024-02-05 | 46.84 | 51.50 | 4.68 | 10.00% | 44.00 | 51.50 | 83517 | 39156.27 | 7.09% |
| 2024-02-02 | 44.13 | 46.82 | 3.52 | 8.13% | 43.85 | 47.22 | 73617 | 33655.08 | 6.25% |
| 2024-02-01 | 43.41 | 43.30 | -0.97 | -2.19% | 41.30 | 44.54 | 49827 | 21481.44 | 4.23% |
| 2024-01-31 | 43.39 | 44.27 | 1.19 | 2.76% | 43.38 | 46.75 | 44246 | 19854.38 | 3.76% |