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 | 63.77 | 63.68 | -0.09 | -0.14% | 62.91 | 64.05 | 103729 | 66012.59 | 0.44% |
| 2024-05-08 | 63.88 | 63.77 | 0.00 | 0.00% | 63.63 | 65.20 | 154864 | 99618.46 | 0.66% |
| 2024-05-07 | 63.00 | 63.77 | 0.82 | 1.30% | 62.68 | 64.15 | 170425 | 108438.38 | 0.73% |
| 2024-05-06 | 59.55 | 62.95 | 3.45 | 5.80% | 59.55 | 63.16 | 278388 | 172629.20 | 1.19% |
| 2024-04-30 | 59.70 | 59.50 | -0.48 | -0.80% | 59.36 | 60.22 | 100078 | 59793.41 | 0.43% |
| 2024-04-29 | 59.16 | 59.98 | 0.69 | 1.16% | 58.60 | 60.49 | 155295 | 92730.10 | 0.66% |
| 2024-04-26 | 57.14 | 59.29 | 1.86 | 3.24% | 57.10 | 59.40 | 126773 | 74392.73 | 0.54% |
| 2024-04-25 | 58.51 | 57.43 | -1.75 | -2.96% | 57.28 | 58.60 | 122231 | 70679.12 | 0.52% |
| 2024-04-24 | 59.39 | 59.18 | -0.77 | -1.28% | 59.10 | 60.79 | 117352 | 69841.17 | 0.50% |
| 2024-04-23 | 61.04 | 59.95 | -1.33 | -2.17% | 59.18 | 61.31 | 132337 | 79524.67 | 0.57% |
| 2024-04-22 | 60.68 | 61.28 | 0.28 | 0.46% | 60.59 | 61.69 | 75828 | 46525.38 | 0.32% |
| 2024-04-19 | 61.03 | 61.00 | -0.26 | -0.42% | 60.78 | 61.50 | 74165 | 45288.53 | 0.32% |
| 2024-04-18 | 61.35 | 61.26 | -0.53 | -0.86% | 61.10 | 61.96 | 97265 | 59943.76 | 0.42% |
| 2024-04-17 | 60.83 | 61.79 | 0.97 | 1.59% | 60.37 | 61.87 | 109893 | 67318.84 | 0.47% |
| 2024-04-16 | 60.10 | 60.82 | 0.62 | 1.03% | 59.95 | 61.88 | 167338 | 102513.09 | 0.72% |
| 2024-04-15 | 58.65 | 60.20 | 1.57 | 2.68% | 57.72 | 60.28 | 134854 | 80275.31 | 0.58% |
| 2024-04-12 | 58.44 | 58.63 | -0.02 | -0.03% | 58.42 | 60.04 | 111799 | 66203.62 | 0.48% |
| 2024-04-11 | 57.50 | 58.65 | 0.63 | 1.09% | 57.38 | 59.15 | 96926 | 56695.05 | 0.41% |
| 2024-04-10 | 58.11 | 58.02 | -0.26 | -0.45% | 57.47 | 58.66 | 118087 | 68507.45 | 0.51% |
| 2024-04-09 | 59.56 | 58.28 | -1.27 | -2.13% | 58.08 | 60.00 | 166835 | 97722.67 | 0.71% |
| 2024-04-08 | 62.40 | 59.55 | -1.93 | -3.14% | 59.38 | 62.40 | 187288 | 113395.06 | 0.80% |
| 2024-04-03 | 60.69 | 61.48 | 0.38 | 0.62% | 60.65 | 61.99 | 126424 | 77572.41 | 0.54% |
| 2024-04-02 | 61.55 | 61.10 | -0.37 | -0.60% | 60.40 | 61.55 | 141820 | 86495.36 | 0.61% |
| 2024-04-01 | 62.40 | 61.47 | 0.25 | 0.41% | 61.13 | 62.42 | 125159 | 77189.08 | 0.54% |
| 2024-03-29 | 61.88 | 61.22 | 0.99 | 1.64% | 60.87 | 62.38 | 139933 | 86093.23 | 0.60% |
| 2024-03-28 | 59.98 | 60.23 | 0.68 | 1.14% | 58.71 | 60.78 | 129376 | 77574.11 | 0.55% |
| 2024-03-27 | 60.42 | 59.55 | -0.92 | -1.52% | 59.48 | 60.99 | 95864 | 57586.07 | 0.41% |
| 2024-03-26 | 60.72 | 60.47 | -0.23 | -0.38% | 60.02 | 61.08 | 107156 | 64880.30 | 0.46% |
| 2024-03-25 | 61.40 | 60.70 | -0.69 | -1.12% | 60.68 | 62.00 | 104693 | 64044.30 | 0.45% |
| 2024-03-22 | 61.30 | 61.39 | 0.10 | 0.16% | 61.00 | 61.98 | 129229 | 79426.23 | 0.55% |
| 2024-03-21 | 62.73 | 61.29 | -1.60 | -2.54% | 61.27 | 63.20 | 138539 | 85657.95 | 0.59% |
| 2024-03-20 | 62.63 | 62.89 | -0.05 | -0.08% | 62.38 | 63.29 | 76147 | 47805.60 | 0.33% |
| 2024-03-19 | 64.34 | 62.94 | -1.40 | -2.18% | 62.76 | 64.34 | 119183 | 75489.01 | 0.51% |
| 2024-03-18 | 64.08 | 64.34 | 0.36 | 0.56% | 63.06 | 64.48 | 116391 | 74402.30 | 0.50% |
| 2024-03-15 | 64.01 | 63.98 | -0.10 | -0.16% | 62.83 | 64.19 | 124224 | 78866.52 | 0.53% |
| 2024-03-14 | 65.49 | 64.08 | -1.25 | -1.91% | 63.63 | 65.80 | 152144 | 98105.39 | 0.65% |
| 2024-03-13 | 65.58 | 65.33 | -0.37 | -0.56% | 65.01 | 65.78 | 101920 | 66558.54 | 0.44% |
| 2024-03-12 | 65.97 | 65.70 | -0.40 | -0.61% | 65.15 | 66.39 | 106142 | 69766.67 | 0.45% |
| 2024-03-11 | 66.89 | 66.10 | -0.85 | -1.27% | 65.11 | 67.12 | 148329 | 97473.15 | 0.63% |
| 2024-03-08 | 66.85 | 66.95 | 0.08 | 0.12% | 66.29 | 67.20 | 75812 | 50546.98 | 0.32% |
| 2024-03-07 | 66.80 | 66.87 | 0.37 | 0.56% | 66.41 | 68.20 | 116280 | 78084.87 | 0.50% |
| 2024-03-06 | 66.21 | 66.50 | -0.25 | -0.37% | 65.97 | 66.99 | 116094 | 77186.07 | 0.50% |
| 2024-03-05 | 64.83 | 66.75 | 1.90 | 2.93% | 64.50 | 66.90 | 202697 | 134310.77 | 0.87% |
| 2024-03-04 | 63.63 | 64.85 | 1.00 | 1.57% | 63.55 | 65.45 | 144540 | 93420.59 | 0.62% |
| 2024-03-01 | 63.21 | 63.85 | 0.64 | 1.01% | 62.83 | 64.08 | 140041 | 89108.91 | 0.60% |
| 2024-02-29 | 61.10 | 63.21 | 1.71 | 2.78% | 61.10 | 63.45 | 148687 | 93230.34 | 0.64% |
| 2024-02-28 | 62.28 | 61.50 | -0.51 | -0.82% | 61.49 | 62.43 | 156418 | 96930.00 | 0.67% |
| 2024-02-27 | 60.48 | 62.01 | 1.21 | 1.99% | 60.21 | 62.27 | 160404 | 98536.57 | 0.69% |
| 2024-02-26 | 62.50 | 60.80 | 0.10 | 0.16% | 60.30 | 62.88 | 190229 | 116455.86 | 0.82% |
| 2024-02-23 | 61.12 | 60.70 | -0.91 | -1.48% | 59.65 | 61.78 | 148875 | 89793.62 | 0.64% |
| 2024-02-22 | 61.47 | 61.61 | -0.19 | -0.31% | 61.01 | 62.55 | 100066 | 61672.04 | 0.43% |
| 2024-02-21 | 62.70 | 61.80 | -1.20 | -1.90% | 60.19 | 63.26 | 181133 | 111924.27 | 0.78% |
| 2024-02-20 | 62.00 | 63.00 | 0.63 | 1.01% | 61.70 | 63.58 | 103358 | 64785.88 | 0.44% |
| 2024-02-19 | 62.20 | 62.37 | 0.32 | 0.52% | 62.00 | 64.45 | 142656 | 89396.28 | 0.61% |
| 2024-02-08 | 62.00 | 62.05 | 0.05 | 0.08% | 61.71 | 64.98 | 209778 | 133044.41 | 0.90% |
| 2024-02-07 | 59.60 | 62.00 | 1.90 | 3.16% | 59.20 | 62.55 | 206203 | 126386.89 | 0.88% |
| 2024-02-06 | 58.35 | 60.10 | 0.75 | 1.26% | 58.07 | 60.50 | 194758 | 115756.91 | 0.84% |
| 2024-02-05 | 57.00 | 59.35 | 2.11 | 3.69% | 56.20 | 60.45 | 233289 | 137170.70 | 1.00% |
| 2024-02-02 | 56.02 | 57.24 | 0.74 | 1.31% | 55.91 | 58.80 | 128121 | 73113.30 | 0.55% |
| 2024-02-01 | 55.90 | 56.50 | 0.54 | 0.96% | 55.51 | 57.60 | 127949 | 72374.18 | 0.55% |
| 2024-01-31 | 55.00 | 55.96 | 1.52 | 2.79% | 54.01 | 56.88 | 142180 | 78844.13 | 0.61% |
| 2024-01-30 | 55.11 | 54.44 | -1.28 | -2.30% | 54.39 | 55.85 | 100661 | 55358.60 | 0.43% |