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 | 64.74 | 63.04 | -1.25 | -1.94% | 62.37 | 64.74 | 74363 | 47021.84 | 1.79% |
| 2024-05-09 | 62.95 | 64.29 | 1.35 | 2.14% | 62.80 | 64.48 | 66015 | 42158.84 | 1.59% |
| 2024-05-08 | 63.91 | 62.94 | -1.22 | -1.90% | 62.67 | 63.99 | 55356 | 34961.74 | 1.33% |
| 2024-05-07 | 64.30 | 64.16 | 0.14 | 0.22% | 63.55 | 65.50 | 71885 | 46397.30 | 1.73% |
| 2024-05-06 | 65.01 | 64.02 | 0.13 | 0.20% | 64.01 | 65.30 | 87064 | 56206.82 | 2.09% |
| 2024-04-30 | 62.79 | 63.89 | 0.87 | 1.38% | 62.69 | 64.19 | 92719 | 59056.38 | 2.23% |
| 2024-04-29 | 61.88 | 63.02 | 1.19 | 1.92% | 61.88 | 63.70 | 98396 | 61994.83 | 2.37% |
| 2024-04-26 | 60.60 | 61.83 | 1.23 | 2.03% | 60.42 | 62.29 | 83026 | 51150.76 | 2.00% |
| 2024-04-25 | 59.60 | 60.60 | -2.25 | -3.58% | 59.11 | 62.20 | 108387 | 65671.39 | 2.61% |
| 2024-04-24 | 61.29 | 62.85 | 1.80 | 2.95% | 60.90 | 62.85 | 80402 | 50067.41 | 1.93% |
| 2024-04-23 | 61.70 | 61.05 | -0.45 | -0.73% | 60.70 | 62.50 | 50031 | 30689.10 | 1.20% |
| 2024-04-22 | 60.45 | 61.50 | -0.20 | -0.32% | 59.06 | 62.23 | 64318 | 39168.81 | 1.55% |
| 2024-04-19 | 63.36 | 61.70 | -2.09 | -3.28% | 61.08 | 63.50 | 91384 | 56674.29 | 2.20% |
| 2024-04-18 | 64.50 | 63.79 | -1.56 | -2.39% | 63.66 | 65.16 | 105646 | 68106.77 | 2.54% |
| 2024-04-17 | 61.88 | 65.35 | 4.97 | 8.23% | 61.50 | 65.55 | 155174 | 99225.66 | 3.73% |
| 2024-04-16 | 61.50 | 60.38 | -2.09 | -3.35% | 60.20 | 62.35 | 71810 | 43903.78 | 1.73% |
| 2024-04-15 | 61.47 | 62.47 | 0.72 | 1.17% | 61.00 | 62.98 | 92376 | 57262.01 | 2.22% |
| 2024-04-12 | 61.00 | 61.75 | 0.03 | 0.05% | 61.00 | 63.01 | 87910 | 54530.65 | 2.11% |
| 2024-04-11 | 59.00 | 61.72 | 2.01 | 3.37% | 58.70 | 63.18 | 118904 | 73421.72 | 2.86% |
| 2024-04-10 | 61.70 | 59.71 | -2.28 | -3.68% | 58.40 | 61.76 | 84308 | 50531.62 | 2.03% |
| 2024-04-09 | 61.00 | 61.99 | 1.17 | 1.92% | 59.51 | 62.00 | 62802 | 38158.53 | 1.51% |
| 2024-04-08 | 61.71 | 60.82 | -1.80 | -2.87% | 60.66 | 62.89 | 73486 | 45387.20 | 1.77% |
| 2024-04-03 | 61.04 | 62.62 | 1.37 | 2.24% | 60.58 | 63.70 | 112204 | 69953.85 | 2.70% |
| 2024-04-02 | 63.77 | 61.25 | -1.85 | -2.93% | 60.88 | 64.00 | 84377 | 52341.92 | 2.03% |
| 2024-04-01 | 62.26 | 63.10 | 1.30 | 2.10% | 61.70 | 63.30 | 83238 | 52096.72 | 2.00% |
| 2024-03-29 | 61.15 | 61.80 | 0.62 | 1.01% | 60.17 | 61.98 | 79726 | 48647.15 | 1.92% |
| 2024-03-28 | 60.27 | 61.18 | 0.97 | 1.61% | 60.00 | 62.51 | 116112 | 71123.47 | 2.79% |
| 2024-03-27 | 64.01 | 60.21 | -3.98 | -6.20% | 60.00 | 64.01 | 127266 | 78361.72 | 3.06% |
| 2024-03-26 | 64.06 | 64.19 | -0.01 | -0.02% | 64.06 | 67.30 | 140381 | 91787.38 | 3.38% |
| 2024-03-25 | 67.59 | 64.20 | -4.93 | -7.13% | 64.00 | 67.60 | 183839 | 121334.08 | 4.42% |
| 2024-03-22 | 69.83 | 69.13 | 0.13 | 0.19% | 68.53 | 71.08 | 230524 | 160910.23 | 5.54% |
| 2024-03-21 | 69.80 | 69.00 | 1.64 | 2.43% | 68.22 | 71.14 | 232666 | 162226.78 | 5.60% |
| 2024-03-20 | 66.66 | 67.36 | -0.02 | -0.03% | 66.28 | 68.10 | 132815 | 89118.28 | 3.19% |
| 2024-03-19 | 68.23 | 67.38 | -0.85 | -1.25% | 67.38 | 71.13 | 204029 | 141305.83 | 4.91% |
| 2024-03-18 | 68.10 | 68.23 | 0.82 | 1.22% | 66.52 | 68.40 | 143599 | 97199.56 | 3.45% |
| 2024-03-15 | 66.40 | 67.41 | 0.87 | 1.31% | 65.21 | 67.50 | 118216 | 78627.34 | 2.84% |
| 2024-03-14 | 67.05 | 66.54 | -1.58 | -2.32% | 65.06 | 67.43 | 146103 | 96983.50 | 3.51% |
| 2024-03-13 | 66.99 | 68.12 | 1.25 | 1.87% | 65.91 | 70.25 | 235951 | 160565.77 | 5.67% |
| 2024-03-12 | 64.70 | 66.87 | 1.79 | 2.75% | 64.67 | 69.50 | 239916 | 161551.16 | 5.77% |
| 2024-03-11 | 64.04 | 65.08 | 0.04 | 0.06% | 63.40 | 65.50 | 121215 | 78256.91 | 2.92% |
| 2024-03-08 | 63.04 | 65.04 | 2.34 | 3.73% | 62.56 | 65.30 | 143687 | 92357.86 | 3.46% |
| 2024-03-07 | 64.74 | 62.70 | -1.95 | -3.02% | 62.64 | 65.73 | 136528 | 87336.62 | 3.28% |
| 2024-03-06 | 64.50 | 64.65 | -1.26 | -1.91% | 64.01 | 65.88 | 141381 | 91693.54 | 3.40% |
| 2024-03-05 | 66.30 | 65.91 | -1.68 | -2.49% | 64.69 | 68.59 | 211961 | 141918.12 | 5.10% |
| 2024-03-04 | 67.90 | 67.59 | -0.56 | -0.82% | 66.05 | 68.98 | 209302 | 141012.66 | 5.03% |
| 2024-03-01 | 65.88 | 68.15 | 2.60 | 3.97% | 64.90 | 70.28 | 307419 | 206320.03 | 7.39% |
| 2024-02-29 | 60.50 | 65.55 | 4.35 | 7.11% | 60.27 | 65.64 | 246577 | 158157.88 | 5.93% |
| 2024-02-28 | 66.00 | 61.20 | -4.93 | -7.46% | 61.15 | 67.16 | 246188 | 158836.77 | 5.92% |
| 2024-02-27 | 64.00 | 66.13 | 1.43 | 2.21% | 62.71 | 66.38 | 255370 | 165117.91 | 6.14% |
| 2024-02-26 | 64.85 | 64.70 | -1.37 | -2.07% | 64.19 | 66.88 | 238439 | 155417.45 | 5.73% |
| 2024-02-23 | 64.63 | 66.07 | 1.43 | 2.21% | 63.27 | 69.69 | 327655 | 215106.61 | 7.88% |
| 2024-02-22 | 62.00 | 64.64 | -1.59 | -2.40% | 61.52 | 66.00 | 308383 | 197072.30 | 7.42% |
| 2024-02-21 | 63.41 | 66.23 | 4.71 | 7.66% | 61.63 | 72.33 | 435403 | 283321.00 | 10.47% |
| 2024-02-20 | 50.54 | 61.52 | 10.25 | 19.99% | 49.42 | 61.52 | 205458 | 112681.01 | 4.94% |
| 2024-02-19 | 51.51 | 51.27 | 1.27 | 2.54% | 50.00 | 51.98 | 115822 | 58853.73 | 2.79% |
| 2024-02-08 | 47.80 | 50.00 | 2.67 | 5.64% | 47.30 | 50.61 | 120557 | 59525.71 | 2.90% |
| 2024-02-07 | 46.73 | 47.33 | 0.66 | 1.41% | 46.40 | 48.47 | 107119 | 50937.73 | 2.58% |
| 2024-02-06 | 43.47 | 46.67 | 2.86 | 6.53% | 43.00 | 46.78 | 90851 | 41236.77 | 2.18% |
| 2024-02-05 | 45.50 | 43.81 | -1.85 | -4.05% | 41.38 | 45.50 | 114814 | 49981.51 | 2.76% |
| 2024-02-02 | 48.45 | 45.66 | -2.63 | -5.45% | 44.30 | 48.79 | 86171 | 39959.59 | 2.07% |