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 | 69.21 | 72.61 | 2.79 | 4.00% | 69.01 | 73.05 | 143614 | 103001.67 | 4.47% |
| 2024-05-08 | 68.99 | 69.82 | 0.18 | 0.26% | 68.00 | 71.53 | 101187 | 71090.66 | 3.15% |
| 2024-05-07 | 69.77 | 69.64 | -0.14 | -0.20% | 68.80 | 70.80 | 87562 | 61280.63 | 2.73% |
| 2024-05-06 | 70.90 | 69.78 | -0.16 | -0.23% | 69.28 | 71.28 | 94691 | 66400.75 | 2.95% |
| 2024-04-30 | 69.73 | 69.94 | 0.20 | 0.29% | 69.16 | 71.15 | 101530 | 71147.98 | 3.16% |
| 2024-04-29 | 69.01 | 69.74 | 0.54 | 0.78% | 68.58 | 71.76 | 152998 | 107999.52 | 4.76% |
| 2024-04-26 | 67.40 | 69.20 | 3.84 | 5.88% | 66.99 | 69.50 | 162047 | 111074.93 | 5.05% |
| 2024-04-25 | 66.60 | 65.36 | -1.29 | -1.94% | 65.10 | 66.60 | 95224 | 62631.34 | 2.97% |
| 2024-04-24 | 63.70 | 66.65 | 2.95 | 4.63% | 63.60 | 67.00 | 125773 | 82807.23 | 3.92% |
| 2024-04-23 | 63.20 | 63.70 | 0.43 | 0.68% | 63.20 | 64.83 | 71143 | 45515.74 | 2.22% |
| 2024-04-22 | 61.50 | 63.27 | -0.05 | -0.08% | 60.50 | 64.17 | 90758 | 56731.12 | 2.83% |
| 2024-04-19 | 63.30 | 63.32 | -0.83 | -1.29% | 62.62 | 65.30 | 71386 | 45520.04 | 2.22% |
| 2024-04-18 | 63.71 | 64.15 | -0.60 | -0.93% | 63.43 | 66.00 | 107626 | 69715.00 | 3.35% |
| 2024-04-17 | 61.23 | 64.75 | 4.72 | 7.86% | 61.23 | 65.18 | 122097 | 77645.34 | 3.80% |
| 2024-04-16 | 63.40 | 60.03 | -4.06 | -6.33% | 60.00 | 64.85 | 108028 | 66550.43 | 3.36% |
| 2024-04-15 | 66.78 | 64.09 | -2.69 | -4.03% | 63.17 | 66.99 | 116875 | 75741.62 | 3.65% |
| 2024-04-12 | 66.20 | 66.78 | 0.87 | 1.32% | 66.20 | 67.99 | 105914 | 71306.51 | 3.31% |
| 2024-04-11 | 65.05 | 65.91 | 0.63 | 0.97% | 65.05 | 67.47 | 97340 | 64403.25 | 3.04% |
| 2024-04-10 | 67.74 | 65.28 | -2.98 | -4.37% | 65.25 | 68.26 | 103314 | 68287.24 | 3.23% |
| 2024-04-09 | 69.00 | 68.26 | -0.82 | -1.19% | 67.43 | 69.46 | 79633 | 54336.41 | 2.49% |
| 2024-04-08 | 69.29 | 69.08 | -0.40 | -0.58% | 68.88 | 70.53 | 82100 | 57297.02 | 2.57% |
| 2024-04-03 | 71.29 | 69.48 | -2.22 | -3.10% | 69.10 | 71.87 | 127738 | 89817.50 | 3.99% |
| 2024-04-02 | 75.13 | 71.70 | -4.18 | -5.51% | 71.20 | 75.71 | 185233 | 135535.33 | 5.79% |
| 2024-04-01 | 74.98 | 75.88 | 1.98 | 2.68% | 74.19 | 76.50 | 155999 | 118003.41 | 4.88% |
| 2024-03-29 | 73.72 | 73.90 | -0.38 | -0.51% | 72.61 | 75.15 | 127510 | 93970.18 | 3.99% |
| 2024-03-28 | 72.83 | 74.28 | 1.28 | 1.75% | 72.83 | 75.76 | 173497 | 129267.91 | 5.42% |
| 2024-03-27 | 74.69 | 73.00 | -2.34 | -3.11% | 72.00 | 77.20 | 203159 | 151764.88 | 6.35% |
| 2024-03-26 | 77.59 | 75.34 | -2.63 | -3.37% | 73.80 | 78.69 | 220156 | 166854.48 | 6.88% |
| 2024-03-25 | 80.53 | 77.97 | -3.28 | -4.04% | 77.78 | 82.15 | 192178 | 153793.42 | 6.01% |
| 2024-03-22 | 83.25 | 81.25 | -2.96 | -3.52% | 81.11 | 84.68 | 185837 | 153350.83 | 5.81% |
| 2024-03-21 | 83.10 | 84.21 | 0.56 | 0.67% | 80.62 | 85.30 | 300597 | 248662.22 | 9.40% |
| 2024-03-20 | 83.15 | 83.65 | -0.35 | -0.42% | 82.85 | 85.83 | 194555 | 163665.72 | 6.08% |
| 2024-03-19 | 87.97 | 84.00 | -5.76 | -6.42% | 83.90 | 87.98 | 331459 | 283096.69 | 10.36% |
| 2024-03-18 | 89.00 | 89.76 | -0.24 | -0.27% | 88.00 | 92.30 | 305957 | 275902.50 | 9.56% |
| 2024-03-15 | 91.83 | 90.00 | -2.50 | -2.70% | 87.50 | 93.29 | 365172 | 328277.50 | 11.42% |
| 2024-03-14 | 84.60 | 92.50 | 5.09 | 5.82% | 83.00 | 92.50 | 473860 | 417512.56 | 14.81% |
| 2024-03-13 | 87.04 | 87.41 | 9.53 | 12.24% | 86.02 | 93.40 | 533619 | 477451.69 | 16.68% |
| 2024-03-12 | 75.49 | 77.88 | 1.83 | 2.41% | 73.96 | 79.66 | 245295 | 188413.47 | 7.67% |
| 2024-03-11 | 74.00 | 76.05 | 0.25 | 0.33% | 73.08 | 78.98 | 230924 | 175503.64 | 7.22% |
| 2024-03-08 | 70.66 | 75.80 | 5.25 | 7.44% | 69.50 | 76.42 | 209203 | 152233.22 | 6.54% |
| 2024-03-07 | 73.87 | 70.55 | -2.79 | -3.80% | 68.98 | 73.87 | 186303 | 132050.14 | 5.82% |
| 2024-03-06 | 68.00 | 73.34 | 4.72 | 6.88% | 67.50 | 75.22 | 255341 | 183557.03 | 7.98% |
| 2024-03-05 | 66.86 | 68.62 | 0.99 | 1.46% | 65.60 | 72.50 | 211743 | 145471.70 | 6.62% |
| 2024-03-04 | 66.80 | 67.63 | 1.58 | 2.39% | 65.51 | 68.83 | 172118 | 115664.24 | 5.38% |
| 2024-03-01 | 63.69 | 66.05 | 3.05 | 4.84% | 62.71 | 66.80 | 160500 | 104522.80 | 5.02% |
| 2024-02-29 | 58.00 | 63.00 | 4.12 | 7.00% | 58.00 | 63.19 | 147397 | 91078.78 | 4.61% |
| 2024-02-28 | 63.28 | 58.88 | -4.38 | -6.92% | 58.87 | 64.66 | 159124 | 98800.87 | 4.97% |
| 2024-02-27 | 59.23 | 63.26 | 3.27 | 5.45% | 58.88 | 65.00 | 159651 | 98490.93 | 4.99% |
| 2024-02-26 | 58.81 | 59.99 | 0.57 | 0.96% | 58.53 | 61.60 | 109191 | 65928.33 | 3.41% |
| 2024-02-23 | 60.00 | 59.42 | 0.73 | 1.24% | 58.69 | 60.34 | 99686 | 59138.04 | 3.12% |
| 2024-02-22 | 58.10 | 58.69 | 1.80 | 3.16% | 58.10 | 60.76 | 119305 | 70531.72 | 3.73% |
| 2024-02-21 | 56.32 | 56.89 | -0.37 | -0.65% | 56.04 | 58.71 | 79725 | 45988.46 | 2.49% |
| 2024-02-20 | 57.01 | 57.26 | -1.64 | -2.78% | 56.38 | 58.07 | 91763 | 52500.29 | 2.87% |
| 2024-02-19 | 57.50 | 58.90 | 4.65 | 8.57% | 56.51 | 59.87 | 140863 | 81862.71 | 4.40% |
| 2024-02-08 | 52.99 | 54.25 | 1.85 | 3.53% | 52.87 | 56.38 | 102711 | 56579.16 | 3.21% |
| 2024-02-07 | 49.40 | 52.40 | 3.00 | 6.07% | 49.01 | 52.97 | 115296 | 59825.16 | 3.60% |
| 2024-02-06 | 43.80 | 49.40 | 4.71 | 10.54% | 43.80 | 49.58 | 101065 | 47718.63 | 3.16% |
| 2024-02-05 | 47.53 | 44.69 | -3.56 | -7.38% | 42.31 | 48.94 | 116967 | 53118.23 | 3.66% |
| 2024-02-02 | 50.86 | 48.25 | -2.78 | -5.45% | 45.50 | 51.60 | 97569 | 47648.27 | 3.05% |
| 2024-02-01 | 50.59 | 51.03 | 0.31 | 0.61% | 49.80 | 52.30 | 71916 | 36841.04 | 2.25% |
| 2024-01-31 | 52.96 | 50.72 | -2.78 | -5.20% | 50.50 | 53.96 | 99269 | 51698.77 | 3.10% |