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 | 67.07 | 65.66 | -1.41 | -2.10% | 65.36 | 67.12 | 10152 | 6697.12 | 1.49% |
| 2024-05-09 | 65.86 | 67.07 | 1.12 | 1.70% | 65.86 | 68.67 | 15582 | 10550.02 | 2.55% |
| 2024-05-08 | 65.40 | 65.95 | -1.05 | -1.57% | 65.02 | 67.00 | 8369 | 5507.38 | 1.37% |
| 2024-05-07 | 68.30 | 67.00 | -1.50 | -2.19% | 66.51 | 68.43 | 14237 | 9547.82 | 2.33% |
| 2024-05-06 | 66.42 | 68.50 | 2.95 | 4.50% | 66.42 | 69.86 | 17581 | 12060.35 | 2.87% |
| 2024-04-30 | 66.80 | 65.55 | -0.80 | -1.21% | 65.44 | 67.68 | 9323 | 6180.62 | 1.52% |
| 2024-04-29 | 62.98 | 66.35 | 3.36 | 5.33% | 62.87 | 66.88 | 25440 | 16559.59 | 4.16% |
| 2024-04-26 | 66.20 | 62.99 | -3.21 | -4.85% | 62.03 | 66.20 | 21050 | 13449.07 | 3.44% |
| 2024-04-25 | 66.10 | 66.20 | 1.36 | 2.10% | 64.15 | 67.28 | 14416 | 9542.70 | 2.36% |
| 2024-04-24 | 64.40 | 64.84 | -0.01 | -0.02% | 63.00 | 65.50 | 11393 | 7290.67 | 1.86% |
| 2024-04-23 | 62.00 | 64.85 | 2.33 | 3.73% | 62.00 | 65.88 | 15902 | 10198.56 | 2.60% |
| 2024-04-22 | 61.90 | 62.52 | -0.55 | -0.87% | 61.51 | 63.89 | 9848 | 6168.53 | 1.61% |
| 2024-04-19 | 62.77 | 63.07 | -0.61 | -0.96% | 61.50 | 64.07 | 14343 | 8988.72 | 2.34% |
| 2024-04-18 | 63.80 | 63.68 | 0.22 | 0.35% | 62.80 | 66.97 | 15863 | 10255.45 | 2.59% |
| 2024-04-17 | 62.89 | 63.46 | 1.63 | 2.64% | 62.24 | 67.00 | 19869 | 12721.50 | 3.25% |
| 2024-04-16 | 66.22 | 61.83 | -5.11 | -7.63% | 61.83 | 67.00 | 27892 | 17708.39 | 4.56% |
| 2024-04-15 | 66.86 | 66.94 | 1.36 | 2.07% | 64.40 | 70.94 | 42706 | 29043.39 | 6.98% |
| 2024-04-12 | 64.00 | 65.58 | 2.85 | 4.54% | 62.30 | 66.39 | 26953 | 17451.36 | 4.40% |
| 2024-04-11 | 59.68 | 62.73 | 3.06 | 5.13% | 58.83 | 66.50 | 24118 | 15181.68 | 3.94% |
| 2024-04-10 | 59.96 | 59.67 | 0.70 | 1.19% | 57.89 | 60.25 | 11885 | 7055.22 | 1.94% |
| 2024-04-09 | 57.01 | 58.97 | 1.77 | 3.09% | 57.01 | 59.75 | 12479 | 7345.75 | 2.04% |
| 2024-04-08 | 58.00 | 57.20 | -1.17 | -2.00% | 56.75 | 59.67 | 11958 | 6951.96 | 1.95% |
| 2024-04-03 | 58.81 | 58.37 | 0.17 | 0.29% | 57.50 | 59.25 | 7729 | 4498.52 | 1.26% |
| 2024-04-02 | 57.93 | 58.20 | 0.85 | 1.48% | 56.70 | 59.59 | 13857 | 8045.92 | 2.26% |
| 2024-04-01 | 54.00 | 57.35 | 3.37 | 6.24% | 54.00 | 58.48 | 14754 | 8349.50 | 2.41% |
| 2024-03-29 | 52.22 | 53.98 | 1.92 | 3.69% | 52.22 | 53.99 | 9148 | 4868.39 | 1.50% |
| 2024-03-28 | 52.01 | 52.06 | -0.02 | -0.04% | 51.50 | 52.71 | 13769 | 7161.80 | 2.25% |
| 2024-03-27 | 54.25 | 52.08 | -2.17 | -4.00% | 52.00 | 54.92 | 8661 | 4616.83 | 1.42% |
| 2024-03-26 | 53.00 | 54.25 | 1.24 | 2.34% | 51.80 | 54.73 | 20723 | 11059.82 | 3.39% |
| 2024-03-25 | 56.71 | 53.01 | -3.99 | -7.00% | 52.78 | 56.71 | 22092 | 12105.77 | 3.61% |
| 2024-03-22 | 58.23 | 57.00 | -1.79 | -3.04% | 56.29 | 58.78 | 17383 | 9945.27 | 2.84% |
| 2024-03-21 | 59.00 | 58.79 | -0.21 | -0.36% | 57.29 | 59.35 | 15146 | 8838.74 | 2.48% |
| 2024-03-20 | 59.01 | 59.00 | -0.17 | -0.29% | 58.50 | 60.79 | 19313 | 11493.53 | 3.16% |
| 2024-03-19 | 58.89 | 59.17 | 0.47 | 0.80% | 58.42 | 60.35 | 12618 | 7484.51 | 2.06% |
| 2024-03-18 | 57.50 | 58.70 | 1.20 | 2.09% | 56.82 | 59.75 | 17823 | 10483.91 | 2.91% |
| 2024-03-15 | 56.63 | 57.50 | 0.63 | 1.11% | 53.95 | 57.99 | 21158 | 11930.76 | 4.64% |
| 2024-03-14 | 54.50 | 56.87 | 2.09 | 3.82% | 53.90 | 57.18 | 25527 | 14264.08 | 5.60% |
| 2024-03-13 | 52.77 | 54.78 | 1.99 | 3.77% | 51.03 | 55.20 | 28043 | 14953.20 | 6.15% |
| 2024-03-12 | 55.00 | 52.79 | -0.01 | -0.02% | 52.53 | 57.28 | 39057 | 21316.53 | 8.57% |
| 2024-03-11 | 45.80 | 52.80 | 7.01 | 15.31% | 45.80 | 53.00 | 31804 | 15940.70 | 6.98% |
| 2024-03-08 | 45.57 | 45.79 | 0.22 | 0.48% | 45.30 | 46.23 | 4856 | 2220.10 | 1.07% |
| 2024-03-07 | 46.73 | 45.57 | -1.03 | -2.21% | 45.54 | 47.04 | 5874 | 2711.02 | 1.29% |
| 2024-03-06 | 45.62 | 46.60 | 1.08 | 2.37% | 45.29 | 47.57 | 8153 | 3772.91 | 1.79% |
| 2024-03-05 | 46.13 | 45.52 | -0.69 | -1.49% | 45.05 | 46.35 | 5856 | 2673.35 | 1.28% |
| 2024-03-04 | 46.80 | 46.21 | 0.01 | 0.02% | 45.25 | 46.80 | 7134 | 3286.87 | 1.57% |
| 2024-03-01 | 45.68 | 46.20 | 1.15 | 2.55% | 44.81 | 46.25 | 10942 | 4995.62 | 2.40% |
| 2024-02-29 | 43.19 | 45.05 | 1.38 | 3.16% | 43.19 | 45.18 | 10112 | 4499.76 | 2.22% |
| 2024-02-28 | 46.82 | 43.67 | -2.50 | -5.41% | 43.45 | 46.98 | 14972 | 6836.95 | 3.28% |
| 2024-02-27 | 44.00 | 46.17 | 1.70 | 3.82% | 43.76 | 46.17 | 9390 | 4243.03 | 2.06% |
| 2024-02-26 | 45.83 | 44.47 | -0.47 | -1.05% | 44.25 | 45.95 | 12895 | 5828.18 | 2.83% |
| 2024-02-23 | 42.67 | 44.94 | 2.55 | 6.02% | 42.47 | 44.99 | 14036 | 6183.97 | 3.08% |
| 2024-02-22 | 41.86 | 42.39 | 0.86 | 2.07% | 40.70 | 42.80 | 9338 | 3928.99 | 2.05% |
| 2024-02-21 | 39.30 | 41.53 | 2.15 | 5.46% | 38.51 | 44.00 | 15836 | 6567.66 | 3.47% |
| 2024-02-20 | 39.55 | 39.38 | -0.17 | -0.43% | 38.30 | 39.61 | 8416 | 3281.79 | 1.85% |
| 2024-02-19 | 40.50 | 39.55 | -0.45 | -1.13% | 38.44 | 40.64 | 13688 | 5369.00 | 3.00% |
| 2024-02-08 | 37.92 | 40.00 | 1.70 | 4.44% | 37.92 | 41.86 | 17764 | 7182.59 | 3.90% |
| 2024-02-07 | 37.69 | 38.30 | 0.39 | 1.03% | 36.90 | 40.06 | 19005 | 7331.64 | 4.17% |
| 2024-02-06 | 31.01 | 37.91 | 6.01 | 18.84% | 29.83 | 38.00 | 22443 | 7578.62 | 4.92% |
| 2024-02-05 | 35.41 | 31.90 | -4.23 | -11.71% | 31.00 | 35.41 | 15898 | 5188.23 | 3.49% |