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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 71.36 | 70.71 | -0.32 | -0.45% | 70.19 | 71.89 | 19180 | 13615.30 | 0.16% |
| 2024-05-15 | 71.94 | 71.03 | -1.34 | -1.85% | 70.90 | 72.95 | 13109 | 9407.39 | 0.11% |
| 2024-05-14 | 70.10 | 72.37 | 1.64 | 2.32% | 69.50 | 73.30 | 28043 | 20118.18 | 0.24% |
| 2024-05-13 | 67.85 | 70.73 | 2.65 | 3.89% | 67.01 | 71.78 | 42950 | 30050.94 | 0.37% |
| 2024-05-10 | 68.57 | 68.08 | -0.64 | -0.93% | 67.50 | 69.52 | 19589 | 13332.91 | 0.17% |
| 2024-05-09 | 69.73 | 68.72 | -1.19 | -1.70% | 68.05 | 70.32 | 28918 | 19920.52 | 0.25% |
| 2024-05-08 | 69.13 | 69.91 | 0.78 | 1.13% | 69.11 | 70.88 | 16681 | 11681.67 | 0.14% |
| 2024-05-07 | 69.83 | 69.13 | -1.49 | -2.11% | 68.61 | 70.98 | 28151 | 19661.25 | 0.24% |
| 2024-05-06 | 67.57 | 70.62 | 3.45 | 5.14% | 66.25 | 71.30 | 40597 | 27904.16 | 0.35% |
| 2024-04-30 | 64.50 | 67.17 | 2.70 | 4.19% | 64.42 | 67.92 | 30797 | 20650.38 | 0.26% |
| 2024-04-29 | 64.80 | 64.47 | 0.47 | 0.73% | 62.80 | 65.16 | 32191 | 20669.50 | 0.28% |
| 2024-04-26 | 65.93 | 64.00 | 0.61 | 0.96% | 63.23 | 66.33 | 58551 | 38099.84 | 0.50% |
| 2024-04-25 | 62.28 | 63.39 | 0.67 | 1.07% | 61.91 | 63.86 | 25068 | 15764.22 | 1.72% |
| 2024-04-24 | 63.86 | 62.72 | -1.02 | -1.60% | 61.96 | 64.05 | 30108 | 18883.46 | 2.06% |
| 2024-04-23 | 66.23 | 63.74 | -2.60 | -3.92% | 63.40 | 66.56 | 31982 | 20610.30 | 2.19% |
| 2024-04-22 | 66.86 | 66.34 | -0.68 | -1.01% | 65.38 | 67.51 | 17143 | 11387.32 | 1.17% |
| 2024-04-19 | 66.00 | 67.02 | 0.46 | 0.69% | 66.00 | 67.89 | 9896 | 6645.03 | 0.68% |
| 2024-04-18 | 67.65 | 66.56 | -1.44 | -2.12% | 65.62 | 67.97 | 24851 | 16574.58 | 1.70% |
| 2024-04-17 | 64.90 | 68.00 | 2.62 | 4.01% | 63.38 | 68.66 | 36713 | 24263.14 | 2.51% |
| 2024-04-16 | 63.97 | 65.38 | 1.71 | 2.69% | 63.38 | 66.25 | 32944 | 21441.05 | 2.26% |
| 2024-04-15 | 63.00 | 63.67 | 0.67 | 1.06% | 62.21 | 64.16 | 34229 | 21596.97 | 2.34% |
| 2024-04-12 | 64.28 | 63.00 | -0.08 | -0.13% | 60.91 | 64.44 | 41873 | 26137.16 | 2.87% |
| 2024-04-11 | 63.35 | 63.08 | -0.81 | -1.27% | 62.55 | 64.50 | 25213 | 15965.47 | 1.73% |
| 2024-04-10 | 63.33 | 63.89 | 0.55 | 0.87% | 62.98 | 64.96 | 18327 | 11739.88 | 1.25% |
| 2024-04-09 | 62.40 | 63.34 | 0.48 | 0.76% | 62.00 | 64.00 | 14001 | 8835.58 | 0.96% |
| 2024-04-08 | 61.60 | 62.86 | 0.73 | 1.17% | 61.60 | 63.32 | 12983 | 8139.26 | 0.89% |
| 2024-04-03 | 61.16 | 62.13 | 0.51 | 0.83% | 61.11 | 63.18 | 18697 | 11636.18 | 1.28% |
| 2024-04-02 | 59.88 | 61.62 | 1.43 | 2.38% | 59.74 | 62.65 | 22732 | 13930.35 | 1.56% |
| 2024-04-01 | 61.00 | 60.19 | -0.93 | -1.52% | 58.92 | 61.20 | 17260 | 10343.67 | 1.18% |
| 2024-03-29 | 59.53 | 61.12 | 1.59 | 2.67% | 59.06 | 61.75 | 20516 | 12445.03 | 1.40% |
| 2024-03-28 | 59.52 | 59.53 | 0.01 | 0.02% | 58.61 | 60.09 | 18791 | 11172.53 | 1.29% |
| 2024-03-27 | 58.30 | 59.52 | 1.56 | 2.69% | 57.70 | 60.84 | 37761 | 22492.67 | 2.59% |
| 2024-03-26 | 57.15 | 57.96 | 0.74 | 1.29% | 56.39 | 58.30 | 19437 | 11175.21 | 1.33% |
| 2024-03-25 | 56.11 | 57.22 | 0.42 | 0.74% | 56.11 | 57.93 | 23604 | 13541.49 | 1.62% |
| 2024-03-22 | 56.01 | 56.80 | 0.60 | 1.07% | 55.64 | 57.30 | 15973 | 9048.05 | 1.09% |
| 2024-03-21 | 56.86 | 56.20 | -0.66 | -1.16% | 55.50 | 57.14 | 16188 | 9066.12 | 1.11% |
| 2024-03-20 | 57.83 | 56.86 | -1.05 | -1.81% | 56.23 | 57.96 | 21342 | 12108.31 | 1.46% |
| 2024-03-19 | 59.40 | 57.91 | -1.67 | -2.80% | 57.62 | 60.10 | 28331 | 16489.58 | 1.94% |
| 2024-03-18 | 59.08 | 59.58 | 0.50 | 0.85% | 57.80 | 59.68 | 20212 | 11906.62 | 1.38% |
| 2024-03-15 | 56.65 | 59.08 | 3.30 | 5.92% | 56.43 | 59.12 | 34525 | 20100.87 | 2.36% |
| 2024-03-14 | 55.53 | 55.78 | -0.32 | -0.57% | 55.31 | 56.23 | 13754 | 7666.08 | 0.94% |
| 2024-03-13 | 57.93 | 56.10 | -2.10 | -3.61% | 56.00 | 59.25 | 24445 | 14048.99 | 1.67% |
| 2024-03-12 | 56.66 | 58.20 | 1.35 | 2.37% | 56.55 | 58.56 | 27022 | 15581.00 | 1.85% |
| 2024-03-11 | 57.10 | 56.85 | -0.15 | -0.26% | 56.16 | 57.85 | 16377 | 9301.88 | 1.12% |
| 2024-03-08 | 56.16 | 57.00 | 0.40 | 0.71% | 56.10 | 57.35 | 19021 | 10815.11 | 1.30% |
| 2024-03-07 | 57.49 | 56.60 | -0.93 | -1.62% | 55.68 | 57.49 | 25983 | 14637.64 | 1.78% |
| 2024-03-06 | 57.94 | 57.53 | -0.67 | -1.15% | 57.30 | 59.28 | 20704 | 12017.88 | 1.42% |
| 2024-03-05 | 56.41 | 58.20 | 1.55 | 2.74% | 56.10 | 58.30 | 35044 | 20168.67 | 2.40% |
| 2024-03-04 | 55.58 | 56.65 | 0.76 | 1.36% | 55.00 | 56.77 | 23018 | 12872.77 | 1.58% |
| 2024-03-01 | 57.85 | 55.89 | -2.05 | -3.54% | 55.34 | 57.90 | 34760 | 19626.06 | 2.38% |
| 2024-02-29 | 57.55 | 57.94 | 0.54 | 0.94% | 56.20 | 57.95 | 31333 | 17895.12 | 2.14% |
| 2024-02-28 | 56.90 | 57.40 | 0.67 | 1.18% | 56.30 | 59.76 | 37956 | 21975.10 | 2.60% |
| 2024-02-27 | 56.88 | 56.73 | -0.67 | -1.17% | 56.46 | 57.50 | 19780 | 11228.91 | 1.35% |
| 2024-02-26 | 56.57 | 57.40 | 0.36 | 0.63% | 56.20 | 58.75 | 26928 | 15367.39 | 1.84% |
| 2024-02-23 | 57.28 | 57.04 | -0.56 | -0.97% | 56.00 | 58.19 | 22557 | 12813.01 | 1.54% |
| 2024-02-22 | 58.07 | 57.60 | -0.75 | -1.29% | 56.59 | 58.66 | 23479 | 13466.94 | 1.61% |
| 2024-02-21 | 59.36 | 58.35 | -1.62 | -2.70% | 57.87 | 59.64 | 19945 | 11645.98 | 1.37% |
| 2024-02-20 | 58.50 | 59.97 | 1.18 | 2.01% | 57.64 | 60.45 | 16372 | 9692.04 | 1.12% |
| 2024-02-19 | 57.30 | 58.79 | 1.34 | 2.33% | 57.05 | 58.93 | 20467 | 11908.37 | 1.40% |
| 2024-02-08 | 59.08 | 57.45 | -1.99 | -3.35% | 56.11 | 61.00 | 33564 | 19324.10 | 2.30% |
| 2024-02-07 | 59.70 | 59.44 | -1.46 | -2.40% | 58.08 | 61.00 | 30924 | 18302.05 | 2.12% |