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 | 65.88 | 63.67 | -2.01 | -3.06% | 63.36 | 65.99 | 22823 | 14650.78 | 2.71% |
| 2024-05-09 | 63.80 | 65.68 | 1.66 | 2.59% | 63.52 | 65.75 | 31726 | 20623.57 | 3.77% |
| 2024-05-08 | 65.30 | 64.02 | -1.37 | -2.10% | 63.90 | 65.30 | 13510 | 8701.10 | 1.61% |
| 2024-05-07 | 65.50 | 65.39 | -0.29 | -0.44% | 64.91 | 66.47 | 18361 | 12040.96 | 2.18% |
| 2024-05-06 | 64.60 | 65.68 | 1.38 | 2.15% | 64.60 | 66.30 | 20440 | 13420.38 | 2.43% |
| 2024-04-30 | 65.42 | 64.30 | -1.11 | -1.70% | 63.82 | 65.71 | 18416 | 11857.47 | 2.19% |
| 2024-04-29 | 62.56 | 65.41 | 3.01 | 4.82% | 62.56 | 65.48 | 26996 | 17449.23 | 3.21% |
| 2024-04-26 | 62.13 | 62.40 | -0.30 | -0.48% | 59.70 | 62.76 | 25098 | 15484.40 | 2.98% |
| 2024-04-25 | 62.33 | 62.70 | 0.35 | 0.56% | 61.75 | 63.09 | 11725 | 7339.06 | 1.39% |
| 2024-04-24 | 61.60 | 62.35 | 0.90 | 1.46% | 60.88 | 62.49 | 12701 | 7868.63 | 1.51% |
| 2024-04-23 | 61.99 | 61.45 | -0.32 | -0.52% | 60.82 | 62.81 | 11473 | 7073.04 | 1.36% |
| 2024-04-22 | 61.42 | 61.77 | 0.76 | 1.25% | 59.89 | 62.31 | 18776 | 11558.73 | 2.23% |
| 2024-04-19 | 62.50 | 61.01 | -1.84 | -2.93% | 60.75 | 62.84 | 17495 | 10722.16 | 2.08% |
| 2024-04-18 | 63.60 | 62.85 | -0.81 | -1.27% | 61.76 | 63.99 | 17426 | 10988.77 | 2.07% |
| 2024-04-17 | 60.97 | 63.66 | 3.26 | 5.40% | 60.96 | 63.80 | 19707 | 12311.32 | 2.34% |
| 2024-04-16 | 63.16 | 60.40 | -3.26 | -5.12% | 60.00 | 63.56 | 19794 | 12185.29 | 2.35% |
| 2024-04-15 | 64.06 | 63.66 | -0.72 | -1.12% | 62.70 | 65.49 | 21760 | 13919.53 | 2.59% |
| 2024-04-12 | 63.60 | 64.38 | 0.75 | 1.18% | 63.53 | 65.59 | 13150 | 8486.54 | 1.56% |
| 2024-04-11 | 63.57 | 63.63 | -0.65 | -1.01% | 63.46 | 65.00 | 12691 | 8152.21 | 1.51% |
| 2024-04-10 | 65.60 | 64.28 | -1.20 | -1.83% | 63.87 | 65.79 | 12808 | 8248.13 | 1.52% |
| 2024-04-09 | 64.06 | 65.48 | 1.10 | 1.71% | 64.06 | 65.99 | 13296 | 8680.77 | 1.58% |
| 2024-04-08 | 65.80 | 64.38 | -1.42 | -2.16% | 64.38 | 66.04 | 15252 | 9924.22 | 1.81% |
| 2024-04-03 | 65.91 | 65.80 | -1.15 | -1.72% | 64.85 | 66.96 | 12396 | 8153.10 | 1.47% |
| 2024-04-02 | 68.01 | 66.95 | -1.40 | -2.05% | 66.40 | 68.34 | 16050 | 10775.54 | 1.91% |
| 2024-04-01 | 67.74 | 68.35 | -0.05 | -0.07% | 67.74 | 69.53 | 16331 | 11191.15 | 1.94% |
| 2024-03-29 | 66.04 | 68.40 | 2.46 | 3.73% | 64.90 | 69.49 | 21739 | 14518.79 | 2.58% |
| 2024-03-28 | 64.00 | 65.94 | 2.05 | 3.21% | 63.39 | 67.00 | 25709 | 16840.22 | 3.06% |
| 2024-03-27 | 67.42 | 63.89 | -3.53 | -5.24% | 63.85 | 67.46 | 18630 | 12179.17 | 2.22% |
| 2024-03-26 | 69.43 | 67.42 | -2.07 | -2.98% | 66.62 | 69.99 | 25640 | 17432.69 | 3.05% |
| 2024-03-25 | 71.70 | 69.49 | -2.60 | -3.61% | 69.45 | 72.70 | 24379 | 17283.92 | 2.90% |
| 2024-03-22 | 73.79 | 72.09 | -1.79 | -2.42% | 71.65 | 74.39 | 23220 | 16836.77 | 2.76% |
| 2024-03-21 | 75.20 | 73.88 | -1.31 | -1.74% | 73.84 | 76.29 | 20394 | 15218.43 | 2.42% |
| 2024-03-20 | 74.83 | 75.19 | 0.36 | 0.48% | 74.32 | 75.57 | 17374 | 13036.49 | 2.07% |
| 2024-03-19 | 75.30 | 74.83 | -0.52 | -0.69% | 74.60 | 76.35 | 21065 | 15875.22 | 2.50% |
| 2024-03-18 | 74.64 | 75.35 | 0.85 | 1.14% | 74.19 | 75.51 | 21180 | 15864.78 | 2.52% |
| 2024-03-15 | 72.17 | 74.50 | 1.58 | 2.17% | 71.69 | 74.88 | 24608 | 18052.54 | 2.93% |
| 2024-03-14 | 74.00 | 72.92 | -1.70 | -2.28% | 71.53 | 74.42 | 29418 | 21457.29 | 3.50% |
| 2024-03-13 | 75.69 | 74.62 | -1.06 | -1.40% | 74.34 | 76.26 | 29051 | 21802.29 | 3.45% |
| 2024-03-12 | 76.58 | 75.68 | -0.31 | -0.41% | 75.01 | 77.48 | 23420 | 17806.77 | 2.78% |
| 2024-03-11 | 75.02 | 75.99 | -0.21 | -0.28% | 74.78 | 77.00 | 27035 | 20471.98 | 3.21% |
| 2024-03-08 | 75.04 | 76.20 | 1.80 | 2.42% | 73.65 | 76.60 | 25678 | 19371.12 | 3.05% |
| 2024-03-07 | 75.81 | 74.40 | -1.75 | -2.30% | 74.38 | 77.58 | 27406 | 20837.17 | 3.26% |
| 2024-03-06 | 75.00 | 76.15 | 0.02 | 0.03% | 73.30 | 76.80 | 38043 | 28575.04 | 4.52% |
| 2024-03-05 | 78.76 | 76.13 | -3.50 | -4.40% | 75.85 | 79.18 | 47302 | 36518.15 | 5.62% |
| 2024-03-04 | 78.64 | 79.63 | 2.79 | 3.63% | 76.98 | 81.96 | 71007 | 56173.75 | 8.44% |
| 2024-03-01 | 69.83 | 76.84 | 6.99 | 10.01% | 69.00 | 76.84 | 34255 | 25483.31 | 4.07% |
| 2024-02-29 | 66.11 | 69.85 | 2.98 | 4.46% | 66.01 | 70.50 | 29129 | 20139.45 | 3.46% |
| 2024-02-28 | 72.00 | 66.87 | -3.65 | -5.18% | 66.80 | 72.50 | 36838 | 25641.34 | 4.38% |
| 2024-02-27 | 66.66 | 70.52 | 3.28 | 4.88% | 66.39 | 70.78 | 28671 | 19696.30 | 3.41% |
| 2024-02-26 | 67.00 | 67.24 | 0.19 | 0.28% | 66.50 | 68.05 | 24435 | 16470.08 | 2.91% |
| 2024-02-23 | 67.39 | 67.05 | 0.15 | 0.22% | 65.70 | 67.74 | 26428 | 17610.67 | 3.14% |
| 2024-02-22 | 65.72 | 66.90 | 2.58 | 4.01% | 64.70 | 67.10 | 23666 | 15638.27 | 2.81% |
| 2024-02-21 | 64.20 | 64.32 | -0.28 | -0.43% | 63.01 | 66.50 | 22464 | 14533.99 | 2.67% |
| 2024-02-20 | 62.50 | 64.60 | 0.26 | 0.40% | 60.91 | 65.00 | 27176 | 17337.71 | 3.23% |
| 2024-02-19 | 66.90 | 64.34 | 2.50 | 4.04% | 61.12 | 66.90 | 39200 | 24700.85 | 4.66% |
| 2024-02-08 | 60.04 | 61.84 | 2.79 | 4.72% | 60.04 | 64.30 | 34272 | 21538.30 | 4.07% |
| 2024-02-07 | 55.90 | 59.05 | 3.69 | 6.67% | 55.37 | 60.59 | 39327 | 23181.10 | 4.68% |
| 2024-02-06 | 50.99 | 55.36 | 3.75 | 7.27% | 49.84 | 55.78 | 33922 | 18017.14 | 4.03% |
| 2024-02-05 | 54.50 | 51.61 | -3.39 | -6.16% | 49.98 | 55.78 | 37154 | 19354.20 | 4.42% |
| 2024-02-02 | 58.06 | 55.00 | -3.08 | -5.30% | 53.10 | 58.99 | 29498 | 16559.71 | 3.51% |
| 2024-02-01 | 58.53 | 58.08 | -0.54 | -0.92% | 56.51 | 59.50 | 30604 | 17786.21 | 3.64% |