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 | 73.47 | 73.71 | 0.75 | 1.03% | 72.23 | 74.19 | 27888 | 20484.14 | 0.62% |
| 2024-05-08 | 73.57 | 72.96 | -0.08 | -0.11% | 71.60 | 73.57 | 21988 | 15963.13 | 0.49% |
| 2024-05-07 | 75.43 | 73.04 | -2.44 | -3.23% | 72.64 | 75.89 | 37566 | 27766.72 | 0.83% |
| 2024-05-06 | 77.70 | 75.48 | -1.39 | -1.81% | 75.48 | 78.35 | 34409 | 26415.32 | 0.76% |
| 2024-04-30 | 76.59 | 76.87 | -0.23 | -0.30% | 75.94 | 77.77 | 32525 | 25030.67 | 0.72% |
| 2024-04-29 | 72.83 | 77.10 | 5.27 | 7.34% | 72.63 | 77.99 | 59592 | 45407.18 | 1.32% |
| 2024-04-26 | 71.75 | 71.83 | 0.66 | 0.93% | 69.91 | 72.17 | 33812 | 24026.98 | 0.76% |
| 2024-04-25 | 71.36 | 71.17 | -0.41 | -0.57% | 70.00 | 72.62 | 34400 | 24551.79 | 0.77% |
| 2024-04-24 | 67.23 | 71.58 | 4.28 | 6.36% | 67.20 | 71.69 | 57784 | 40568.38 | 1.29% |
| 2024-04-23 | 62.96 | 67.30 | 4.07 | 6.44% | 62.95 | 67.54 | 48740 | 32091.90 | 1.09% |
| 2024-04-22 | 62.00 | 63.23 | 1.05 | 1.69% | 61.15 | 63.55 | 19982 | 12485.07 | 0.45% |
| 2024-04-19 | 62.31 | 62.18 | -0.72 | -1.14% | 61.70 | 62.89 | 18871 | 11730.49 | 0.42% |
| 2024-04-18 | 61.90 | 62.90 | 0.66 | 1.06% | 60.50 | 63.74 | 37781 | 23673.05 | 0.84% |
| 2024-04-17 | 60.56 | 62.24 | 1.91 | 3.17% | 60.50 | 62.50 | 27185 | 16686.87 | 0.61% |
| 2024-04-16 | 60.79 | 60.33 | -0.97 | -1.58% | 60.30 | 62.97 | 23622 | 14487.59 | 0.53% |
| 2024-04-15 | 61.48 | 61.30 | -0.18 | -0.29% | 60.04 | 62.41 | 27162 | 16674.24 | 0.61% |
| 2024-04-12 | 59.88 | 61.48 | 1.90 | 3.19% | 59.40 | 63.02 | 31462 | 19263.38 | 0.70% |
| 2024-04-11 | 59.87 | 59.58 | -0.45 | -0.75% | 59.45 | 60.98 | 20418 | 12260.91 | 0.46% |
| 2024-04-10 | 61.69 | 60.03 | -1.82 | -2.94% | 59.60 | 61.73 | 22477 | 13599.00 | 0.50% |
| 2024-04-09 | 60.47 | 61.85 | 1.10 | 1.81% | 60.13 | 61.97 | 19711 | 12045.61 | 0.44% |
| 2024-04-08 | 64.39 | 60.75 | -2.15 | -3.42% | 60.32 | 64.39 | 33829 | 20812.30 | 0.76% |
| 2024-04-03 | 63.53 | 62.90 | -0.91 | -1.43% | 62.72 | 64.97 | 27711 | 17633.45 | 0.62% |
| 2024-04-02 | 65.26 | 63.81 | -1.49 | -2.28% | 63.70 | 65.30 | 20707 | 13299.47 | 0.46% |
| 2024-04-01 | 65.28 | 65.30 | 0.28 | 0.43% | 62.80 | 65.79 | 41419 | 26686.07 | 0.92% |
| 2024-03-29 | 64.37 | 65.02 | 0.66 | 1.03% | 63.37 | 65.20 | 15918 | 10217.67 | 0.36% |
| 2024-03-28 | 64.17 | 64.36 | 0.24 | 0.37% | 63.62 | 65.98 | 22372 | 14460.87 | 0.50% |
| 2024-03-27 | 65.79 | 64.12 | -1.78 | -2.70% | 64.12 | 66.87 | 19491 | 12815.82 | 0.44% |
| 2024-03-26 | 66.15 | 65.90 | -0.35 | -0.53% | 64.78 | 67.10 | 27860 | 18310.58 | 0.62% |
| 2024-03-25 | 68.50 | 66.25 | -2.36 | -3.44% | 66.25 | 68.50 | 20673 | 13885.88 | 0.46% |
| 2024-03-22 | 70.50 | 68.61 | -1.58 | -2.25% | 68.50 | 71.01 | 24108 | 16717.84 | 0.54% |
| 2024-03-21 | 71.30 | 70.19 | -0.95 | -1.34% | 70.00 | 72.90 | 17788 | 12624.20 | 0.40% |
| 2024-03-20 | 72.67 | 71.14 | -1.61 | -2.21% | 70.58 | 73.18 | 21363 | 15257.05 | 0.48% |
| 2024-03-19 | 72.28 | 72.75 | 0.44 | 0.61% | 71.82 | 73.73 | 20462 | 14930.16 | 0.46% |
| 2024-03-18 | 71.47 | 72.31 | 0.66 | 0.92% | 71.11 | 72.40 | 22645 | 16268.02 | 0.51% |
| 2024-03-15 | 70.73 | 71.65 | 1.15 | 1.63% | 68.90 | 71.65 | 28621 | 20164.46 | 0.64% |
| 2024-03-14 | 72.00 | 70.50 | -1.79 | -2.48% | 70.07 | 72.85 | 29186 | 20705.42 | 0.65% |
| 2024-03-13 | 73.42 | 72.29 | -1.11 | -1.51% | 72.19 | 74.92 | 27056 | 19801.57 | 0.60% |
| 2024-03-12 | 72.48 | 73.40 | 1.09 | 1.51% | 71.81 | 74.28 | 35633 | 26001.01 | 0.80% |
| 2024-03-11 | 71.41 | 72.31 | 0.32 | 0.44% | 69.66 | 72.56 | 32193 | 22818.64 | 0.72% |
| 2024-03-08 | 70.36 | 71.99 | 1.99 | 2.84% | 70.11 | 72.50 | 27656 | 19854.43 | 0.62% |
| 2024-03-07 | 71.49 | 70.00 | -1.28 | -1.80% | 69.85 | 72.50 | 25018 | 17830.74 | 0.56% |
| 2024-03-06 | 71.90 | 71.28 | -0.59 | -0.82% | 69.38 | 71.93 | 25281 | 17859.78 | 0.56% |
| 2024-03-05 | 71.06 | 71.87 | -0.04 | -0.06% | 70.91 | 72.90 | 35321 | 25462.22 | 0.79% |
| 2024-03-04 | 73.17 | 71.91 | -1.04 | -1.43% | 71.42 | 73.98 | 32515 | 23534.14 | 0.73% |
| 2024-03-01 | 70.70 | 72.95 | 2.21 | 3.12% | 70.20 | 73.12 | 37930 | 27381.55 | 0.85% |
| 2024-02-29 | 66.50 | 70.74 | 3.18 | 4.71% | 66.50 | 70.77 | 38195 | 26589.00 | 0.85% |
| 2024-02-28 | 70.85 | 67.56 | -3.67 | -5.15% | 67.55 | 71.94 | 35007 | 24467.73 | 0.78% |
| 2024-02-27 | 67.38 | 71.23 | 3.42 | 5.04% | 66.24 | 71.89 | 52053 | 35662.91 | 1.16% |
| 2024-02-26 | 68.13 | 67.81 | -0.62 | -0.91% | 67.31 | 69.03 | 29212 | 19908.20 | 0.65% |
| 2024-02-23 | 69.79 | 68.43 | -1.37 | -1.96% | 67.77 | 69.93 | 31629 | 21660.48 | 0.71% |
| 2024-02-22 | 69.99 | 69.80 | -0.82 | -1.16% | 68.60 | 70.61 | 22278 | 15503.57 | 0.50% |
| 2024-02-21 | 69.27 | 70.62 | 1.10 | 1.58% | 68.72 | 72.49 | 26378 | 18756.12 | 0.59% |
| 2024-02-20 | 69.50 | 69.52 | -0.70 | -1.00% | 67.80 | 70.50 | 20544 | 14197.40 | 0.46% |
| 2024-02-19 | 70.74 | 70.22 | -0.55 | -0.78% | 68.74 | 71.20 | 34686 | 24163.79 | 0.77% |
| 2024-02-08 | 67.30 | 70.77 | 3.98 | 5.96% | 66.01 | 70.91 | 48300 | 33272.25 | 1.08% |
| 2024-02-07 | 67.00 | 66.79 | -0.06 | -0.09% | 65.85 | 69.75 | 51981 | 34878.81 | 1.16% |
| 2024-02-06 | 62.00 | 66.85 | 2.95 | 4.62% | 61.28 | 67.23 | 49170 | 32001.33 | 1.10% |
| 2024-02-05 | 62.81 | 63.90 | 1.09 | 1.74% | 58.42 | 64.76 | 51038 | 31136.44 | 1.14% |
| 2024-02-02 | 62.97 | 62.81 | -0.16 | -0.25% | 60.10 | 64.39 | 42995 | 27006.32 | 0.96% |
| 2024-02-01 | 62.04 | 62.97 | 0.82 | 1.32% | 60.76 | 65.58 | 35995 | 22813.03 | 0.80% |
| 2024-01-31 | 60.40 | 62.15 | 1.60 | 2.64% | 60.31 | 63.88 | 54242 | 33595.18 | 1.21% |
| 2024-01-30 | 61.63 | 60.55 | -1.55 | -2.50% | 60.51 | 62.96 | 34896 | 21488.06 | 0.78% |