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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 70.80 | 70.11 | -1.02 | -1.43% | 68.67 | 71.00 | 10706 | 7472.76 | 3.35% |
| 2024-05-16 | 74.67 | 71.13 | -3.80 | -5.07% | 70.51 | 76.00 | 12946 | 9320.82 | 4.05% |
| 2024-05-15 | 74.94 | 74.93 | -0.03 | -0.04% | 73.77 | 77.30 | 8043 | 6079.44 | 2.51% |
| 2024-05-14 | 74.00 | 74.96 | 0.61 | 0.82% | 73.61 | 75.25 | 6415 | 4790.12 | 2.00% |
| 2024-05-13 | 72.20 | 74.35 | 1.75 | 2.41% | 70.02 | 75.16 | 12446 | 9090.83 | 3.89% |
| 2024-05-10 | 72.00 | 72.60 | 0.40 | 0.55% | 70.60 | 74.51 | 9117 | 6603.46 | 2.85% |
| 2024-05-09 | 71.39 | 72.20 | 0.86 | 1.21% | 71.20 | 73.25 | 7617 | 5488.81 | 2.38% |
| 2024-05-08 | 69.05 | 71.34 | 1.94 | 2.80% | 68.69 | 72.00 | 9931 | 7020.48 | 3.10% |
| 2024-05-07 | 67.30 | 69.40 | 1.68 | 2.48% | 65.98 | 69.76 | 13489 | 9160.05 | 4.22% |
| 2024-05-06 | 68.45 | 67.72 | -0.31 | -0.46% | 65.65 | 69.00 | 16170 | 10918.17 | 5.05% |
| 2024-04-30 | 66.72 | 68.03 | 0.96 | 1.43% | 66.60 | 69.20 | 7951 | 5431.02 | 2.48% |
| 2024-04-29 | 65.34 | 67.07 | 3.35 | 5.26% | 65.34 | 67.97 | 13013 | 8709.21 | 4.07% |
| 2024-04-26 | 66.75 | 63.72 | -2.17 | -3.29% | 63.22 | 67.00 | 13918 | 8895.59 | 4.35% |
| 2024-04-25 | 68.62 | 65.89 | -2.17 | -3.19% | 64.88 | 68.62 | 12846 | 8453.08 | 4.01% |
| 2024-04-24 | 67.50 | 68.06 | -1.49 | -2.14% | 64.50 | 69.16 | 12471 | 8387.45 | 3.90% |
| 2024-04-23 | 72.67 | 69.55 | -3.45 | -4.73% | 64.12 | 72.98 | 20632 | 13883.97 | 6.45% |
| 2024-04-22 | 70.50 | 73.00 | 1.97 | 2.77% | 69.84 | 73.00 | 5713 | 4103.60 | 1.79% |
| 2024-04-19 | 69.17 | 71.03 | 1.92 | 2.78% | 68.33 | 71.60 | 7588 | 5348.43 | 2.37% |
| 2024-04-18 | 69.89 | 69.11 | -1.49 | -2.11% | 68.63 | 71.18 | 6180 | 4297.94 | 1.93% |
| 2024-04-17 | 71.00 | 70.60 | -0.58 | -0.81% | 68.55 | 71.50 | 9623 | 6734.30 | 3.01% |
| 2024-04-16 | 67.55 | 71.18 | 2.73 | 3.99% | 67.05 | 71.79 | 8953 | 6239.83 | 2.80% |
| 2024-04-15 | 68.80 | 68.45 | -0.75 | -1.08% | 66.72 | 69.84 | 6716 | 4567.22 | 2.10% |
| 2024-04-12 | 68.15 | 69.20 | 1.05 | 1.54% | 67.00 | 71.10 | 8494 | 5887.70 | 2.65% |
| 2024-04-11 | 64.00 | 68.15 | 4.15 | 6.48% | 63.62 | 68.49 | 9557 | 6399.27 | 2.99% |
| 2024-04-10 | 64.95 | 64.00 | -1.43 | -2.19% | 63.29 | 65.80 | 4936 | 3169.34 | 1.54% |
| 2024-04-09 | 64.69 | 65.43 | 0.66 | 1.02% | 63.40 | 65.43 | 5185 | 3345.36 | 1.62% |
| 2024-04-08 | 66.60 | 64.77 | -1.89 | -2.84% | 64.66 | 67.00 | 5207 | 3403.33 | 1.63% |
| 2024-04-03 | 67.00 | 66.66 | -0.34 | -0.51% | 65.29 | 68.00 | 8994 | 5968.42 | 2.81% |
| 2024-04-02 | 65.59 | 67.00 | 1.41 | 2.15% | 64.88 | 67.80 | 10184 | 6749.97 | 3.18% |
| 2024-04-01 | 59.24 | 65.59 | 6.35 | 10.72% | 58.97 | 66.79 | 15611 | 9977.46 | 4.88% |
| 2024-03-29 | 58.74 | 59.24 | -0.23 | -0.39% | 57.80 | 59.46 | 5034 | 2950.21 | 1.57% |
| 2024-03-28 | 59.10 | 59.47 | -0.33 | -0.55% | 58.45 | 60.55 | 6007 | 3581.33 | 1.88% |
| 2024-03-27 | 59.66 | 59.80 | -0.26 | -0.43% | 58.21 | 61.69 | 7070 | 4219.21 | 2.21% |
| 2024-03-26 | 58.96 | 60.06 | 1.18 | 2.00% | 58.09 | 60.49 | 7751 | 4582.86 | 2.42% |
| 2024-03-25 | 56.80 | 58.88 | 1.57 | 2.74% | 56.67 | 61.48 | 14934 | 8889.54 | 4.67% |
| 2024-03-22 | 56.66 | 57.31 | 0.65 | 1.15% | 56.00 | 58.00 | 5246 | 2996.38 | 1.64% |
| 2024-03-21 | 57.27 | 56.66 | -0.64 | -1.12% | 56.37 | 57.58 | 4344 | 2471.85 | 1.36% |
| 2024-03-20 | 58.30 | 57.30 | -0.99 | -1.70% | 56.91 | 58.90 | 5992 | 3431.46 | 1.87% |
| 2024-03-19 | 57.20 | 58.29 | 0.99 | 1.73% | 56.92 | 59.86 | 6968 | 4060.10 | 2.18% |
| 2024-03-18 | 57.10 | 57.30 | 0.29 | 0.51% | 56.36 | 57.40 | 5009 | 2850.53 | 1.57% |
| 2024-03-15 | 58.11 | 57.01 | -1.13 | -1.94% | 56.55 | 58.31 | 6894 | 3930.81 | 2.15% |
| 2024-03-14 | 58.00 | 58.14 | 0.05 | 0.09% | 56.29 | 58.48 | 10074 | 5770.35 | 3.15% |
| 2024-03-13 | 60.99 | 58.09 | -2.98 | -4.88% | 57.57 | 61.96 | 13236 | 7766.42 | 4.14% |
| 2024-03-12 | 57.50 | 61.07 | 3.48 | 6.04% | 57.01 | 61.17 | 12697 | 7531.95 | 3.97% |
| 2024-03-11 | 56.40 | 57.59 | 1.15 | 2.04% | 55.22 | 58.60 | 12919 | 7441.42 | 4.04% |
| 2024-03-08 | 53.35 | 56.44 | 3.16 | 5.93% | 53.35 | 56.83 | 11500 | 6372.01 | 3.59% |
| 2024-03-07 | 53.58 | 53.28 | -0.32 | -0.60% | 52.81 | 54.08 | 3080 | 1640.93 | 0.96% |
| 2024-03-06 | 54.58 | 53.60 | -0.71 | -1.31% | 52.42 | 54.61 | 6412 | 3410.36 | 2.00% |
| 2024-03-05 | 54.00 | 54.31 | 0.31 | 0.57% | 53.00 | 54.79 | 6876 | 3711.44 | 2.15% |
| 2024-03-04 | 51.87 | 54.00 | 1.82 | 3.49% | 50.82 | 54.09 | 11705 | 6142.21 | 3.66% |
| 2024-03-01 | 50.37 | 52.18 | 1.61 | 3.18% | 50.15 | 52.59 | 10465 | 5372.03 | 3.27% |
| 2024-02-29 | 49.00 | 50.57 | 0.56 | 1.12% | 48.80 | 51.05 | 9194 | 4613.06 | 2.87% |
| 2024-02-28 | 53.20 | 50.01 | -2.59 | -4.92% | 50.00 | 53.20 | 8907 | 4574.82 | 2.78% |
| 2024-02-27 | 53.28 | 52.60 | -0.67 | -1.26% | 50.59 | 53.28 | 5292 | 2765.37 | 1.65% |
| 2024-02-26 | 50.78 | 53.27 | 1.56 | 3.02% | 50.75 | 53.40 | 9603 | 5042.19 | 3.00% |
| 2024-02-23 | 53.80 | 51.71 | -2.41 | -4.45% | 50.40 | 53.80 | 12452 | 6427.25 | 3.89% |
| 2024-02-22 | 55.50 | 54.12 | -2.47 | -4.36% | 52.78 | 56.44 | 8686 | 4682.66 | 2.71% |
| 2024-02-21 | 54.00 | 56.59 | 2.22 | 4.08% | 52.50 | 57.00 | 6613 | 3686.41 | 2.07% |
| 2024-02-20 | 56.00 | 54.37 | -1.09 | -1.97% | 53.01 | 56.20 | 6373 | 3451.54 | 1.99% |
| 2024-02-19 | 56.00 | 55.46 | 0.64 | 1.17% | 53.60 | 57.00 | 5872 | 3269.20 | 1.84% |