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 | 72.00 | 67.46 | -3.64 | -5.12% | 67.40 | 72.00 | 24605 | 16935.16 | 3.56% |
| 2024-05-09 | 71.85 | 71.10 | -0.75 | -1.04% | 70.86 | 72.42 | 10588 | 7576.05 | 1.53% |
| 2024-05-08 | 72.51 | 71.85 | -1.34 | -1.83% | 71.68 | 73.52 | 9461 | 6849.36 | 1.37% |
| 2024-05-07 | 71.96 | 73.19 | 1.19 | 1.65% | 71.52 | 73.26 | 11627 | 8443.16 | 1.68% |
| 2024-05-06 | 69.52 | 72.00 | 3.14 | 4.56% | 69.52 | 72.18 | 16375 | 11674.08 | 2.37% |
| 2024-04-30 | 70.11 | 68.86 | -1.09 | -1.56% | 68.85 | 70.50 | 10106 | 7031.82 | 1.46% |
| 2024-04-29 | 69.00 | 69.95 | 1.29 | 1.88% | 68.50 | 70.20 | 13785 | 9574.69 | 1.99% |
| 2024-04-26 | 67.99 | 68.66 | -0.04 | -0.06% | 67.69 | 69.30 | 17837 | 12226.90 | 2.58% |
| 2024-04-25 | 69.22 | 68.70 | -0.15 | -0.22% | 68.60 | 70.49 | 13134 | 9102.39 | 1.90% |
| 2024-04-24 | 68.86 | 68.85 | -0.21 | -0.30% | 66.71 | 69.25 | 19277 | 13109.17 | 2.79% |
| 2024-04-23 | 72.76 | 69.06 | -6.35 | -8.42% | 65.30 | 73.06 | 49520 | 33804.21 | 7.16% |
| 2024-04-22 | 73.71 | 75.41 | 2.30 | 3.15% | 72.36 | 75.89 | 15987 | 11908.43 | 2.31% |
| 2024-04-19 | 72.88 | 73.11 | -0.35 | -0.48% | 71.21 | 73.85 | 8056 | 5831.05 | 1.16% |
| 2024-04-18 | 71.88 | 73.46 | 1.66 | 2.31% | 71.46 | 74.92 | 12921 | 9538.19 | 1.86% |
| 2024-04-17 | 71.23 | 71.80 | 1.15 | 1.63% | 71.23 | 73.15 | 9607 | 6933.77 | 1.39% |
| 2024-04-16 | 72.99 | 70.65 | -2.24 | -3.07% | 69.51 | 72.99 | 14611 | 10427.74 | 2.11% |
| 2024-04-15 | 73.91 | 72.89 | -1.64 | -2.20% | 71.63 | 76.17 | 12253 | 9039.17 | 1.77% |
| 2024-04-12 | 72.21 | 74.53 | 2.46 | 3.41% | 72.21 | 75.51 | 23084 | 17222.40 | 3.33% |
| 2024-04-11 | 73.02 | 72.07 | -1.43 | -1.95% | 71.48 | 74.14 | 14724 | 10660.46 | 2.12% |
| 2024-04-10 | 74.55 | 73.50 | -0.71 | -0.96% | 72.88 | 74.59 | 6854 | 5036.79 | 0.99% |
| 2024-04-09 | 75.11 | 74.21 | -1.29 | -1.71% | 73.38 | 75.63 | 12971 | 9616.35 | 1.87% |
| 2024-04-08 | 76.80 | 75.50 | -1.30 | -1.69% | 75.04 | 77.78 | 12300 | 9360.28 | 1.77% |
| 2024-04-03 | 74.50 | 76.80 | 2.30 | 3.09% | 74.30 | 77.42 | 16717 | 12771.92 | 2.41% |
| 2024-04-02 | 75.49 | 74.50 | -0.99 | -1.31% | 73.53 | 75.60 | 9411 | 6983.62 | 1.36% |
| 2024-04-01 | 74.70 | 75.49 | 0.99 | 1.33% | 73.39 | 75.60 | 12249 | 9141.98 | 1.77% |
| 2024-03-29 | 73.90 | 74.50 | 0.20 | 0.27% | 73.05 | 74.67 | 10841 | 8017.39 | 1.56% |
| 2024-03-28 | 72.00 | 74.30 | 1.80 | 2.48% | 71.58 | 76.18 | 22091 | 16470.95 | 3.19% |
| 2024-03-27 | 72.19 | 72.50 | 0.42 | 0.58% | 71.89 | 75.98 | 22541 | 16751.63 | 3.25% |
| 2024-03-26 | 71.18 | 72.08 | 0.26 | 0.36% | 71.06 | 72.86 | 9815 | 7043.75 | 1.42% |
| 2024-03-25 | 71.28 | 71.82 | 1.37 | 1.94% | 70.90 | 74.25 | 20615 | 15061.05 | 2.97% |
| 2024-03-22 | 70.11 | 70.45 | -0.15 | -0.21% | 69.50 | 70.81 | 9733 | 6817.59 | 1.40% |
| 2024-03-21 | 71.37 | 70.60 | -0.65 | -0.91% | 70.00 | 71.61 | 9384 | 6628.47 | 1.35% |
| 2024-03-20 | 71.98 | 71.25 | -0.66 | -0.92% | 70.94 | 72.30 | 10010 | 7142.42 | 1.44% |
| 2024-03-19 | 73.40 | 71.91 | -1.50 | -2.04% | 71.70 | 73.40 | 8980 | 6485.72 | 1.30% |
| 2024-03-18 | 72.11 | 73.41 | 1.31 | 1.82% | 71.12 | 73.74 | 20377 | 14830.60 | 2.94% |
| 2024-03-15 | 70.75 | 72.10 | 0.94 | 1.32% | 69.50 | 72.80 | 15632 | 11145.89 | 2.26% |
| 2024-03-14 | 73.78 | 71.16 | 0.65 | 0.92% | 70.70 | 75.40 | 20348 | 14725.48 | 2.94% |
| 2024-03-13 | 69.89 | 70.51 | 0.79 | 1.13% | 69.28 | 72.27 | 17917 | 12651.71 | 2.58% |
| 2024-03-12 | 68.89 | 69.72 | 0.66 | 0.96% | 68.34 | 69.82 | 10080 | 6973.76 | 1.45% |
| 2024-03-11 | 66.36 | 69.06 | 2.71 | 4.08% | 65.95 | 69.19 | 9281 | 6326.00 | 1.34% |
| 2024-03-08 | 65.92 | 66.35 | 0.44 | 0.67% | 65.78 | 66.85 | 4983 | 3303.79 | 0.72% |
| 2024-03-07 | 67.10 | 65.91 | -1.66 | -2.46% | 65.89 | 67.20 | 9253 | 6147.57 | 1.33% |
| 2024-03-06 | 67.48 | 67.57 | -0.29 | -0.43% | 66.66 | 68.43 | 4658 | 3143.41 | 0.67% |
| 2024-03-05 | 68.80 | 67.86 | -1.49 | -2.15% | 66.35 | 68.99 | 11010 | 7436.46 | 1.59% |
| 2024-03-04 | 67.78 | 69.35 | 1.57 | 2.32% | 67.51 | 70.05 | 13239 | 9152.20 | 1.91% |
| 2024-03-01 | 67.00 | 67.78 | 0.78 | 1.16% | 66.33 | 68.00 | 7109 | 4784.07 | 1.03% |
| 2024-02-29 | 65.56 | 67.00 | 1.15 | 1.75% | 65.32 | 67.60 | 8753 | 5834.26 | 1.26% |
| 2024-02-28 | 67.23 | 65.85 | -1.60 | -2.37% | 65.83 | 69.99 | 15712 | 10721.56 | 2.27% |
| 2024-02-27 | 66.72 | 67.45 | 0.85 | 1.28% | 65.97 | 67.48 | 7039 | 4717.61 | 1.02% |
| 2024-02-26 | 66.50 | 66.60 | 0.22 | 0.33% | 65.58 | 67.88 | 8536 | 5703.56 | 1.23% |
| 2024-02-23 | 67.02 | 66.38 | -0.92 | -1.37% | 65.43 | 67.50 | 11272 | 7463.27 | 1.63% |
| 2024-02-22 | 66.98 | 67.30 | -0.11 | -0.16% | 66.80 | 67.66 | 6097 | 4100.72 | 0.88% |
| 2024-02-21 | 65.25 | 67.41 | 1.29 | 1.95% | 65.18 | 68.94 | 12646 | 8533.46 | 1.82% |
| 2024-02-20 | 64.96 | 66.12 | 1.17 | 1.80% | 63.96 | 67.19 | 10864 | 7138.87 | 1.57% |
| 2024-02-19 | 65.28 | 64.95 | -1.06 | -1.61% | 64.30 | 67.07 | 14448 | 9452.80 | 2.08% |
| 2024-02-08 | 60.81 | 66.01 | 5.86 | 9.74% | 59.54 | 66.48 | 24426 | 15534.84 | 3.52% |
| 2024-02-07 | 59.24 | 60.15 | 0.79 | 1.33% | 59.24 | 63.18 | 20348 | 12486.77 | 2.94% |
| 2024-02-06 | 53.40 | 59.36 | 4.68 | 8.56% | 52.63 | 60.58 | 21932 | 12468.61 | 3.16% |
| 2024-02-05 | 55.81 | 54.68 | -1.73 | -3.07% | 51.01 | 56.49 | 30570 | 16409.18 | 4.41% |
| 2024-02-02 | 61.02 | 56.41 | -4.08 | -6.74% | 55.00 | 61.29 | 27591 | 15958.69 | 3.98% |
| 2024-02-01 | 59.54 | 60.49 | 1.34 | 2.27% | 58.58 | 62.29 | 18480 | 11142.59 | 2.67% |
| 2024-01-31 | 63.00 | 59.15 | -4.13 | -6.53% | 59.00 | 63.00 | 27987 | 16898.86 | 4.04% |