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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 68.44 | 68.36 | 0.05 | 0.07% | 67.68 | 69.58 | 43681 | 29999.56 | 0.73% |
| 2024-05-07 | 68.46 | 68.31 | -0.06 | -0.09% | 67.56 | 68.70 | 60591 | 41223.90 | 1.01% |
| 2024-05-06 | 66.05 | 68.37 | 3.23 | 4.96% | 64.76 | 68.98 | 106878 | 71627.29 | 1.77% |
| 2024-04-30 | 64.16 | 65.14 | 0.89 | 1.39% | 64.01 | 65.91 | 53492 | 34924.74 | 0.89% |
| 2024-04-29 | 66.00 | 64.25 | -1.50 | -2.28% | 64.00 | 66.59 | 85650 | 55478.17 | 1.42% |
| 2024-04-26 | 64.56 | 65.75 | 1.16 | 1.80% | 64.06 | 65.80 | 57267 | 37414.68 | 0.95% |
| 2024-04-25 | 64.99 | 64.59 | -0.53 | -0.81% | 63.68 | 65.35 | 38491 | 24854.15 | 0.64% |
| 2024-04-24 | 63.98 | 65.12 | 1.32 | 2.07% | 63.66 | 65.13 | 48954 | 31597.67 | 0.81% |
| 2024-04-23 | 64.28 | 63.80 | -1.10 | -1.69% | 62.50 | 65.20 | 86920 | 55047.50 | 1.44% |
| 2024-04-22 | 65.60 | 64.90 | -1.14 | -1.73% | 64.55 | 66.07 | 71961 | 46973.20 | 1.19% |
| 2024-04-19 | 66.84 | 66.04 | -1.12 | -1.67% | 65.46 | 67.27 | 72138 | 47646.10 | 1.21% |
| 2024-04-18 | 67.58 | 67.16 | -0.81 | -1.19% | 66.72 | 69.46 | 75376 | 51037.91 | 1.26% |
| 2024-04-17 | 66.80 | 67.97 | 1.39 | 2.09% | 65.50 | 68.33 | 66396 | 44372.95 | 1.11% |
| 2024-04-16 | 66.46 | 66.58 | -0.12 | -0.18% | 65.96 | 67.84 | 77782 | 51966.10 | 1.30% |
| 2024-04-15 | 65.41 | 66.70 | 1.06 | 1.61% | 64.64 | 67.30 | 65457 | 43449.02 | 1.09% |
| 2024-04-12 | 64.00 | 65.64 | 1.45 | 2.26% | 63.80 | 66.54 | 83679 | 54941.82 | 1.40% |
| 2024-04-11 | 60.50 | 64.19 | 3.64 | 6.01% | 60.05 | 65.87 | 115893 | 74037.93 | 1.94% |
| 2024-04-10 | 60.42 | 60.55 | 0.13 | 0.22% | 60.34 | 61.59 | 49561 | 30163.65 | 0.83% |
| 2024-04-09 | 62.37 | 60.42 | -1.61 | -2.60% | 60.12 | 63.40 | 70136 | 42825.94 | 1.17% |
| 2024-04-08 | 61.49 | 62.03 | 3.01 | 5.10% | 59.80 | 63.08 | 130051 | 80272.93 | 2.17% |
| 2024-04-03 | 59.46 | 59.02 | -0.08 | -0.14% | 57.98 | 59.46 | 41188 | 24100.54 | 0.69% |
| 2024-04-02 | 58.96 | 59.10 | -0.12 | -0.20% | 58.08 | 59.46 | 46384 | 27287.03 | 0.78% |
| 2024-04-01 | 59.60 | 59.22 | -0.43 | -0.72% | 57.70 | 59.80 | 70873 | 41573.90 | 1.19% |
| 2024-03-29 | 58.30 | 59.65 | 1.43 | 2.46% | 58.11 | 60.20 | 34583 | 20546.31 | 0.58% |
| 2024-03-28 | 58.25 | 58.22 | 0.12 | 0.21% | 57.66 | 59.46 | 38172 | 22360.28 | 0.64% |
| 2024-03-27 | 58.52 | 58.10 | -0.20 | -0.34% | 57.72 | 59.05 | 43606 | 25424.27 | 0.73% |
| 2024-03-26 | 58.35 | 58.30 | -0.10 | -0.17% | 57.96 | 58.90 | 32348 | 18886.10 | 0.54% |
| 2024-03-25 | 57.91 | 58.40 | 0.04 | 0.07% | 57.84 | 59.25 | 52139 | 30556.32 | 0.87% |
| 2024-03-22 | 58.66 | 58.36 | -0.37 | -0.63% | 57.55 | 58.89 | 47088 | 27396.30 | 0.79% |
| 2024-03-21 | 59.11 | 58.73 | -0.38 | -0.64% | 58.55 | 60.00 | 48678 | 28823.12 | 0.81% |
| 2024-03-20 | 59.13 | 59.11 | 0.02 | 0.03% | 57.71 | 59.39 | 74599 | 43677.55 | 1.25% |
| 2024-03-19 | 60.43 | 59.09 | -1.51 | -2.49% | 59.07 | 61.01 | 45784 | 27377.78 | 0.77% |
| 2024-03-18 | 60.28 | 60.60 | 0.61 | 1.02% | 59.75 | 61.49 | 46021 | 27823.01 | 0.77% |
| 2024-03-15 | 60.00 | 59.99 | 0.24 | 0.40% | 59.61 | 60.99 | 65562 | 39501.24 | 1.10% |
| 2024-03-14 | 59.79 | 59.75 | 0.02 | 0.03% | 59.00 | 60.10 | 36632 | 21771.00 | 0.61% |
| 2024-03-13 | 58.80 | 59.73 | 0.93 | 1.58% | 58.35 | 60.10 | 41750 | 24789.32 | 0.70% |
| 2024-03-12 | 60.49 | 58.80 | -1.70 | -2.81% | 58.28 | 60.72 | 73973 | 43641.91 | 1.24% |
| 2024-03-11 | 61.35 | 60.50 | -0.80 | -1.31% | 59.90 | 62.00 | 47267 | 28658.01 | 0.79% |
| 2024-03-08 | 60.68 | 61.30 | 0.56 | 0.92% | 60.14 | 61.48 | 56319 | 34371.37 | 0.94% |
| 2024-03-07 | 60.94 | 60.74 | -0.51 | -0.83% | 60.44 | 61.64 | 48305 | 29443.17 | 0.81% |
| 2024-03-06 | 60.80 | 61.25 | 0.40 | 0.66% | 60.26 | 62.18 | 80250 | 49238.61 | 1.34% |
| 2024-03-05 | 59.96 | 60.85 | 0.55 | 0.91% | 59.64 | 61.36 | 85178 | 51735.86 | 1.42% |
| 2024-03-04 | 57.80 | 60.30 | 2.42 | 4.18% | 57.68 | 60.46 | 90897 | 54164.47 | 1.52% |
| 2024-03-01 | 57.56 | 57.88 | 0.62 | 1.08% | 57.03 | 57.90 | 42752 | 24562.25 | 0.71% |
| 2024-02-29 | 55.80 | 57.26 | 1.03 | 1.83% | 55.72 | 57.60 | 57148 | 32507.36 | 0.96% |
| 2024-02-28 | 56.84 | 56.23 | -0.61 | -1.07% | 55.98 | 57.06 | 62231 | 35137.99 | 1.04% |
| 2024-02-27 | 54.71 | 56.84 | 1.91 | 3.48% | 54.50 | 56.88 | 78845 | 44227.30 | 1.32% |
| 2024-02-26 | 54.06 | 54.93 | 0.77 | 1.42% | 53.80 | 55.40 | 74685 | 40805.09 | 1.25% |
| 2024-02-23 | 54.44 | 54.16 | -0.36 | -0.66% | 53.50 | 55.03 | 75694 | 40937.12 | 1.27% |
| 2024-02-22 | 55.50 | 54.52 | -0.82 | -1.48% | 53.92 | 55.50 | 79785 | 43353.67 | 1.33% |
| 2024-02-21 | 55.90 | 55.34 | -0.73 | -1.30% | 55.01 | 56.06 | 72236 | 40157.23 | 1.21% |
| 2024-02-20 | 56.56 | 56.07 | -0.66 | -1.16% | 55.05 | 56.97 | 73881 | 41204.71 | 1.24% |
| 2024-02-19 | 57.62 | 56.73 | -0.59 | -1.03% | 55.49 | 58.10 | 103692 | 58890.42 | 1.73% |
| 2024-02-08 | 57.51 | 57.32 | -0.67 | -1.16% | 57.01 | 61.38 | 154424 | 91447.70 | 2.58% |
| 2024-02-07 | 56.71 | 57.99 | 1.38 | 2.44% | 56.05 | 58.30 | 145324 | 82986.81 | 2.43% |
| 2024-02-06 | 52.02 | 56.61 | 4.03 | 7.66% | 52.02 | 56.80 | 115950 | 63793.59 | 1.94% |
| 2024-02-05 | 51.03 | 52.58 | 1.28 | 2.50% | 49.60 | 53.99 | 89387 | 46085.49 | 1.49% |
| 2024-02-02 | 50.68 | 51.30 | 0.44 | 0.87% | 50.28 | 52.20 | 72803 | 37396.91 | 1.22% |
| 2024-02-01 | 50.10 | 50.86 | 0.29 | 0.57% | 50.08 | 51.83 | 58352 | 29844.51 | 0.98% |
| 2024-01-31 | 49.00 | 50.57 | 0.94 | 1.89% | 49.00 | 51.23 | 67608 | 34145.89 | 1.13% |
| 2024-01-30 | 50.07 | 49.63 | -1.37 | -2.69% | 49.63 | 51.50 | 39671 | 19988.21 | 0.66% |