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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 65.32 | 66.51 | 0.99 | 1.51% | 64.38 | 67.15 | 43788 | 28789.25 | 7.17% |
| 2024-05-16 | 63.88 | 65.52 | 1.52 | 2.38% | 63.50 | 66.60 | 42114 | 27467.56 | 6.89% |
| 2024-05-15 | 65.61 | 64.00 | -2.01 | -3.04% | 63.82 | 66.24 | 33494 | 21664.07 | 5.48% |
| 2024-05-14 | 66.62 | 66.01 | 1.71 | 2.66% | 66.01 | 68.30 | 50090 | 33564.37 | 8.20% |
| 2024-05-13 | 65.50 | 64.30 | -2.99 | -4.44% | 63.88 | 66.27 | 40950 | 26626.58 | 6.70% |
| 2024-05-10 | 66.97 | 67.29 | -0.41 | -0.61% | 65.05 | 69.20 | 55179 | 36706.92 | 9.03% |
| 2024-05-09 | 66.06 | 67.70 | 3.50 | 5.45% | 66.06 | 69.75 | 96676 | 66001.73 | 15.83% |
| 2024-05-08 | 63.63 | 64.20 | 0.44 | 0.69% | 62.75 | 65.16 | 38104 | 24361.68 | 6.24% |
| 2024-05-07 | 64.56 | 63.76 | -0.96 | -1.48% | 63.50 | 64.60 | 33301 | 21287.48 | 5.45% |
| 2024-05-06 | 63.12 | 64.72 | 2.75 | 4.44% | 62.90 | 64.98 | 55272 | 35438.95 | 9.05% |
| 2024-04-30 | 63.50 | 61.97 | -1.58 | -2.49% | 61.82 | 63.98 | 41274 | 25850.94 | 6.76% |
| 2024-04-29 | 64.88 | 63.55 | 1.42 | 2.29% | 62.14 | 64.88 | 80687 | 50856.71 | 13.21% |
| 2024-04-26 | 59.30 | 62.13 | 5.65 | 10.00% | 59.06 | 62.13 | 51973 | 31788.31 | 8.51% |
| 2024-04-25 | 56.45 | 56.48 | -0.66 | -1.16% | 56.22 | 57.11 | 20680 | 11710.68 | 3.39% |
| 2024-04-24 | 57.32 | 57.14 | -0.21 | -0.37% | 56.20 | 57.32 | 32497 | 18452.49 | 5.32% |
| 2024-04-23 | 55.95 | 57.35 | 0.94 | 1.67% | 55.80 | 58.49 | 37874 | 21616.96 | 6.20% |
| 2024-04-22 | 58.11 | 56.41 | -3.74 | -6.22% | 56.05 | 59.20 | 53948 | 31007.21 | 8.83% |
| 2024-04-19 | 61.78 | 60.15 | 0.72 | 1.21% | 58.72 | 62.98 | 86967 | 53124.61 | 14.24% |
| 2024-04-18 | 54.03 | 59.43 | 5.40 | 9.99% | 53.03 | 59.43 | 39614 | 22624.17 | 6.48% |
| 2024-04-17 | 52.49 | 54.03 | 2.19 | 4.22% | 52.49 | 54.40 | 26090 | 14019.09 | 4.27% |
| 2024-04-16 | 54.88 | 51.84 | -3.04 | -5.54% | 50.80 | 54.95 | 30846 | 16220.03 | 5.05% |
| 2024-04-15 | 56.04 | 54.88 | -1.14 | -2.03% | 53.82 | 56.56 | 24083 | 13240.39 | 3.94% |
| 2024-04-12 | 56.41 | 56.02 | -0.47 | -0.83% | 55.78 | 57.40 | 21764 | 12321.20 | 3.56% |
| 2024-04-11 | 56.66 | 56.49 | -0.93 | -1.62% | 56.45 | 58.20 | 22339 | 12783.60 | 3.66% |
| 2024-04-10 | 60.01 | 57.42 | -2.87 | -4.76% | 57.06 | 60.19 | 32138 | 18686.16 | 5.26% |
| 2024-04-09 | 60.00 | 60.29 | -0.06 | -0.10% | 59.43 | 61.06 | 20258 | 12186.20 | 3.32% |
| 2024-04-08 | 61.75 | 60.35 | -1.38 | -2.24% | 60.32 | 62.58 | 22708 | 13926.60 | 3.72% |
| 2024-04-03 | 61.27 | 61.73 | 0.64 | 1.05% | 59.71 | 62.21 | 29493 | 17979.39 | 4.83% |
| 2024-04-02 | 62.10 | 61.09 | -1.29 | -2.07% | 60.60 | 62.38 | 22878 | 13991.40 | 3.75% |
| 2024-04-01 | 63.47 | 62.38 | 0.63 | 1.02% | 61.79 | 63.66 | 32905 | 20541.92 | 5.39% |
| 2024-03-29 | 61.00 | 61.75 | 1.09 | 1.80% | 60.06 | 62.13 | 26064 | 15952.27 | 4.27% |
| 2024-03-28 | 58.80 | 60.66 | 1.66 | 2.81% | 58.80 | 61.88 | 36171 | 21982.35 | 5.92% |
| 2024-03-27 | 62.48 | 59.00 | -3.50 | -5.60% | 59.00 | 62.69 | 40744 | 24550.36 | 6.67% |
| 2024-03-26 | 64.20 | 62.50 | -1.82 | -2.83% | 61.90 | 64.77 | 39283 | 24795.93 | 6.43% |
| 2024-03-25 | 66.76 | 64.32 | -3.41 | -5.03% | 64.20 | 68.16 | 38267 | 25293.78 | 6.26% |
| 2024-03-22 | 68.60 | 67.73 | -1.33 | -1.93% | 67.00 | 69.42 | 34035 | 23214.39 | 5.57% |
| 2024-03-21 | 70.10 | 69.06 | -1.04 | -1.48% | 68.67 | 70.37 | 27240 | 18882.21 | 4.46% |
| 2024-03-20 | 70.69 | 70.10 | -0.60 | -0.85% | 68.68 | 70.81 | 42238 | 29410.85 | 6.91% |
| 2024-03-19 | 71.85 | 70.70 | -1.38 | -1.91% | 70.59 | 74.43 | 56809 | 41108.94 | 9.30% |
| 2024-03-18 | 70.67 | 72.08 | 1.45 | 2.05% | 70.07 | 72.30 | 48674 | 34648.66 | 7.97% |
| 2024-03-15 | 68.00 | 70.63 | 2.16 | 3.15% | 67.19 | 70.88 | 47292 | 32871.00 | 7.74% |
| 2024-03-14 | 69.72 | 68.47 | -1.24 | -1.78% | 68.00 | 70.85 | 37315 | 25803.75 | 6.11% |
| 2024-03-13 | 71.00 | 69.71 | -1.35 | -1.90% | 69.00 | 71.00 | 41659 | 29119.40 | 6.82% |
| 2024-03-12 | 72.30 | 71.06 | 0.12 | 0.17% | 69.53 | 72.90 | 63768 | 45438.77 | 10.44% |
| 2024-03-11 | 68.21 | 70.94 | 2.10 | 3.05% | 67.88 | 72.60 | 66939 | 47149.03 | 10.96% |
| 2024-03-08 | 68.61 | 68.84 | -1.04 | -1.49% | 67.00 | 69.41 | 50315 | 34347.23 | 8.24% |
| 2024-03-07 | 69.50 | 69.88 | -2.42 | -3.35% | 68.01 | 71.88 | 97211 | 67947.54 | 15.91% |
| 2024-03-06 | 64.61 | 72.30 | 6.57 | 10.00% | 63.27 | 72.30 | 84680 | 56976.27 | 13.86% |
| 2024-03-05 | 66.86 | 65.73 | -2.10 | -3.10% | 64.46 | 67.71 | 55531 | 36676.15 | 9.09% |
| 2024-03-04 | 63.99 | 67.83 | 3.84 | 6.00% | 61.00 | 68.20 | 80656 | 52433.79 | 13.20% |
| 2024-03-01 | 63.13 | 63.99 | 0.86 | 1.36% | 62.66 | 64.40 | 38847 | 24722.69 | 6.36% |
| 2024-02-29 | 59.51 | 63.13 | 2.04 | 3.34% | 59.23 | 63.30 | 49131 | 30562.91 | 8.04% |
| 2024-02-28 | 67.00 | 61.09 | -6.41 | -9.50% | 61.00 | 67.60 | 73700 | 47753.41 | 12.06% |
| 2024-02-27 | 65.54 | 67.50 | 0.61 | 0.91% | 63.50 | 67.52 | 77012 | 50474.97 | 12.61% |
| 2024-02-26 | 64.09 | 66.89 | 3.74 | 5.92% | 62.11 | 69.46 | 107722 | 70633.85 | 17.63% |
| 2024-02-23 | 57.29 | 63.15 | 5.74 | 10.00% | 57.18 | 63.15 | 82917 | 49807.64 | 13.57% |
| 2024-02-22 | 57.28 | 57.41 | -0.57 | -0.98% | 55.36 | 58.50 | 67113 | 38046.19 | 10.99% |
| 2024-02-21 | 55.00 | 57.98 | 2.39 | 4.30% | 54.54 | 59.48 | 76217 | 43881.13 | 12.48% |
| 2024-02-20 | 56.10 | 55.59 | -2.34 | -4.04% | 54.34 | 56.53 | 58390 | 32357.81 | 9.56% |
| 2024-02-19 | 59.13 | 57.93 | -2.22 | -3.69% | 54.18 | 59.13 | 72956 | 40745.28 | 11.94% |