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 | 68.50 | 69.71 | 1.37 | 2.00% | 68.38 | 71.40 | 100117 | 70046.34 | 3.65% |
| 2024-05-08 | 70.10 | 68.34 | -1.49 | -2.13% | 68.21 | 70.10 | 73540 | 50650.74 | 2.68% |
| 2024-05-07 | 68.50 | 69.83 | 1.42 | 2.08% | 67.80 | 70.23 | 94863 | 65453.12 | 3.46% |
| 2024-05-06 | 69.98 | 68.41 | -0.29 | -0.42% | 68.15 | 70.47 | 94187 | 64811.89 | 3.44% |
| 2024-04-30 | 69.00 | 68.70 | -1.30 | -1.86% | 68.60 | 69.98 | 99349 | 68645.81 | 3.62% |
| 2024-04-29 | 64.44 | 70.00 | 7.14 | 11.36% | 64.13 | 72.99 | 219588 | 150481.78 | 8.01% |
| 2024-04-26 | 60.35 | 62.86 | 2.46 | 4.07% | 59.88 | 62.86 | 91701 | 56538.39 | 3.35% |
| 2024-04-25 | 59.60 | 60.40 | 0.16 | 0.27% | 59.35 | 61.70 | 78507 | 47392.61 | 2.86% |
| 2024-04-24 | 60.30 | 60.24 | 1.96 | 3.36% | 59.08 | 61.00 | 97172 | 58154.66 | 3.54% |
| 2024-04-23 | 58.50 | 58.28 | 0.05 | 0.09% | 58.04 | 59.88 | 56562 | 33162.44 | 2.06% |
| 2024-04-22 | 56.90 | 58.23 | 1.56 | 2.75% | 56.50 | 59.20 | 68675 | 39862.89 | 2.51% |
| 2024-04-19 | 58.50 | 56.67 | -2.13 | -3.62% | 55.80 | 58.68 | 89550 | 50859.59 | 3.27% |
| 2024-04-18 | 57.55 | 58.80 | 0.80 | 1.38% | 56.91 | 59.70 | 65680 | 38417.14 | 2.40% |
| 2024-04-17 | 56.39 | 58.00 | 1.84 | 3.28% | 56.16 | 58.19 | 52537 | 30226.14 | 1.92% |
| 2024-04-16 | 57.41 | 56.16 | -1.47 | -2.55% | 56.10 | 57.72 | 43956 | 24980.82 | 1.60% |
| 2024-04-15 | 56.26 | 57.63 | 1.55 | 2.76% | 56.02 | 58.15 | 70430 | 40344.00 | 2.57% |
| 2024-04-12 | 58.26 | 56.08 | -1.32 | -2.30% | 55.92 | 58.54 | 51254 | 29140.92 | 1.87% |
| 2024-04-11 | 57.42 | 57.40 | -0.34 | -0.59% | 56.96 | 58.54 | 38810 | 22408.82 | 1.42% |
| 2024-04-10 | 58.82 | 57.74 | -0.94 | -1.60% | 57.60 | 58.88 | 33470 | 19436.91 | 1.22% |
| 2024-04-09 | 58.35 | 58.68 | 0.65 | 1.12% | 57.80 | 59.10 | 50776 | 29616.59 | 1.85% |
| 2024-04-08 | 60.20 | 58.03 | -2.22 | -3.68% | 58.02 | 60.20 | 51730 | 30444.87 | 1.89% |
| 2024-04-03 | 60.80 | 60.25 | -0.56 | -0.92% | 59.76 | 60.98 | 37134 | 22391.66 | 1.35% |
| 2024-04-02 | 61.89 | 60.81 | -0.97 | -1.57% | 60.35 | 62.26 | 47461 | 28935.35 | 1.73% |
| 2024-04-01 | 59.94 | 61.78 | 2.27 | 3.81% | 59.58 | 61.82 | 60309 | 36884.80 | 2.20% |
| 2024-03-29 | 59.52 | 59.51 | -0.15 | -0.25% | 58.01 | 60.40 | 51510 | 30429.98 | 1.88% |
| 2024-03-28 | 59.70 | 59.66 | 0.00 | 0.00% | 59.12 | 60.85 | 53311 | 32063.00 | 1.94% |
| 2024-03-27 | 62.29 | 59.66 | -2.94 | -4.70% | 59.65 | 62.46 | 48639 | 29712.11 | 1.77% |
| 2024-03-26 | 61.50 | 62.60 | 1.36 | 2.22% | 61.08 | 63.18 | 64794 | 40212.78 | 2.36% |
| 2024-03-25 | 62.55 | 61.24 | -1.61 | -2.56% | 61.23 | 63.30 | 59505 | 36996.41 | 2.17% |
| 2024-03-22 | 65.68 | 62.85 | -2.95 | -4.48% | 62.82 | 66.10 | 65194 | 41662.27 | 2.38% |
| 2024-03-21 | 66.33 | 65.80 | -1.03 | -1.54% | 65.44 | 67.12 | 47212 | 31177.88 | 1.72% |
| 2024-03-20 | 67.12 | 66.83 | -0.08 | -0.12% | 65.75 | 68.33 | 56038 | 37517.98 | 2.04% |
| 2024-03-19 | 68.00 | 66.91 | -1.38 | -2.02% | 66.90 | 68.79 | 52482 | 35490.61 | 1.91% |
| 2024-03-18 | 67.86 | 68.29 | 0.64 | 0.95% | 66.90 | 68.30 | 65184 | 44118.27 | 2.38% |
| 2024-03-15 | 68.50 | 67.65 | -1.23 | -1.79% | 66.20 | 68.93 | 71433 | 48070.47 | 2.61% |
| 2024-03-14 | 68.78 | 68.88 | -0.26 | -0.38% | 68.28 | 70.07 | 57077 | 39476.58 | 2.08% |
| 2024-03-13 | 69.16 | 69.14 | -0.72 | -1.03% | 68.40 | 69.95 | 65774 | 45481.42 | 2.40% |
| 2024-03-12 | 68.22 | 69.86 | 1.46 | 2.13% | 67.56 | 71.00 | 109281 | 76033.50 | 3.99% |
| 2024-03-11 | 66.60 | 68.40 | 3.24 | 4.97% | 65.78 | 69.18 | 131625 | 88736.41 | 4.80% |
| 2024-03-08 | 63.20 | 65.16 | 1.85 | 2.92% | 63.08 | 65.75 | 75328 | 48723.30 | 2.75% |
| 2024-03-07 | 65.85 | 63.31 | -2.64 | -4.00% | 63.31 | 66.10 | 70867 | 45686.98 | 2.59% |
| 2024-03-06 | 63.95 | 65.95 | 1.76 | 2.74% | 63.63 | 67.47 | 91711 | 60259.13 | 3.35% |
| 2024-03-05 | 65.00 | 64.19 | -1.22 | -1.87% | 63.68 | 65.18 | 60607 | 38980.71 | 2.21% |
| 2024-03-04 | 65.30 | 65.41 | 0.01 | 0.02% | 64.70 | 66.28 | 65177 | 42554.02 | 2.38% |
| 2024-03-01 | 64.75 | 65.40 | 0.65 | 1.00% | 64.01 | 66.01 | 73707 | 47928.25 | 2.69% |
| 2024-02-29 | 61.77 | 64.75 | 2.47 | 3.97% | 61.55 | 64.84 | 101168 | 64338.80 | 3.69% |
| 2024-02-28 | 63.92 | 62.28 | -1.49 | -2.34% | 62.23 | 66.79 | 127319 | 82481.01 | 4.64% |
| 2024-02-27 | 61.30 | 63.77 | 2.05 | 3.32% | 61.01 | 63.77 | 88407 | 55208.91 | 3.22% |
| 2024-02-26 | 62.88 | 61.72 | -0.33 | -0.53% | 61.00 | 63.18 | 90537 | 56016.86 | 3.30% |
| 2024-02-23 | 61.50 | 62.05 | 0.80 | 1.31% | 60.64 | 63.20 | 86268 | 53315.29 | 3.15% |
| 2024-02-22 | 60.51 | 61.25 | 0.12 | 0.20% | 60.45 | 62.75 | 64998 | 39837.54 | 2.37% |
| 2024-02-21 | 60.05 | 61.13 | 0.58 | 0.96% | 59.30 | 63.25 | 84271 | 51747.54 | 3.07% |
| 2024-02-20 | 60.79 | 60.55 | -0.97 | -1.58% | 59.77 | 61.03 | 57491 | 34645.36 | 2.10% |
| 2024-02-19 | 62.34 | 61.52 | 0.02 | 0.03% | 60.87 | 62.71 | 76078 | 46992.52 | 2.78% |
| 2024-02-08 | 61.15 | 61.50 | 0.34 | 0.56% | 60.82 | 65.09 | 114757 | 72601.48 | 4.19% |
| 2024-02-07 | 57.70 | 61.16 | 3.34 | 5.78% | 57.53 | 61.69 | 114182 | 69223.75 | 4.17% |
| 2024-02-06 | 52.20 | 57.82 | 4.82 | 9.09% | 51.75 | 58.30 | 112495 | 62526.52 | 4.10% |
| 2024-02-05 | 53.40 | 53.00 | -1.10 | -2.03% | 49.12 | 55.50 | 104664 | 54828.72 | 3.82% |
| 2024-02-02 | 55.80 | 54.10 | -2.02 | -3.60% | 52.50 | 56.60 | 91169 | 49863.05 | 3.33% |
| 2024-02-01 | 56.28 | 56.12 | -0.34 | -0.60% | 55.87 | 58.64 | 96125 | 54938.41 | 3.51% |
| 2024-01-31 | 57.51 | 56.46 | -1.94 | -3.32% | 56.09 | 59.60 | 83283 | 47947.11 | 3.04% |