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 | 65.19 | 64.86 | -0.19 | -0.29% | 64.64 | 66.09 | 6341 | 4140.15 | 1.83% |
| 2024-05-15 | 65.30 | 65.05 | -0.08 | -0.12% | 64.95 | 67.76 | 11891 | 7898.86 | 3.43% |
| 2024-05-14 | 64.90 | 65.13 | 0.25 | 0.39% | 64.21 | 65.55 | 5246 | 3413.12 | 1.51% |
| 2024-05-13 | 65.61 | 64.88 | -1.64 | -2.47% | 64.70 | 66.57 | 7555 | 4934.88 | 2.18% |
| 2024-05-10 | 67.78 | 66.52 | -1.74 | -2.55% | 66.32 | 68.02 | 11628 | 7791.79 | 3.36% |
| 2024-05-09 | 64.60 | 68.26 | 4.34 | 6.79% | 64.60 | 69.68 | 22378 | 15147.63 | 6.46% |
| 2024-05-08 | 64.42 | 63.92 | -1.17 | -1.80% | 63.91 | 65.80 | 7925 | 5118.79 | 2.29% |
| 2024-05-07 | 64.17 | 65.09 | 0.89 | 1.39% | 63.22 | 65.10 | 9995 | 6438.24 | 2.89% |
| 2024-05-06 | 63.02 | 64.20 | 1.54 | 2.46% | 62.00 | 64.55 | 16326 | 10339.41 | 4.71% |
| 2024-04-30 | 61.70 | 62.66 | -0.72 | -1.14% | 61.50 | 64.49 | 22524 | 14205.98 | 6.50% |
| 2024-04-29 | 57.45 | 63.38 | 10.55 | 19.97% | 57.21 | 63.40 | 35491 | 21926.09 | 10.25% |
| 2024-04-26 | 53.60 | 52.83 | -0.81 | -1.51% | 52.70 | 54.28 | 5625 | 3010.25 | 1.62% |
| 2024-04-25 | 52.18 | 53.64 | 1.45 | 2.78% | 51.70 | 54.48 | 5643 | 3004.09 | 1.63% |
| 2024-04-24 | 53.14 | 52.19 | -0.94 | -1.77% | 51.65 | 53.19 | 5525 | 2877.81 | 1.60% |
| 2024-04-23 | 50.77 | 53.13 | 2.78 | 5.52% | 50.54 | 53.30 | 7457 | 3896.28 | 2.15% |
| 2024-04-22 | 49.90 | 50.35 | 0.45 | 0.90% | 49.00 | 51.12 | 3740 | 1881.79 | 1.08% |
| 2024-04-19 | 51.18 | 49.90 | -1.86 | -3.59% | 49.60 | 51.69 | 6321 | 3185.43 | 1.83% |
| 2024-04-18 | 52.70 | 51.76 | -1.10 | -2.08% | 51.56 | 52.88 | 5922 | 3089.87 | 1.71% |
| 2024-04-17 | 50.54 | 52.86 | 2.33 | 4.61% | 50.54 | 53.18 | 6503 | 3413.93 | 1.88% |
| 2024-04-16 | 53.89 | 50.53 | -3.52 | -6.51% | 50.53 | 53.94 | 6996 | 3614.24 | 2.02% |
| 2024-04-15 | 56.00 | 54.05 | -1.75 | -3.14% | 53.60 | 57.20 | 6809 | 3736.67 | 1.97% |
| 2024-04-12 | 56.38 | 55.80 | -0.61 | -1.08% | 55.80 | 56.70 | 3283 | 1844.01 | 0.95% |
| 2024-04-11 | 56.82 | 56.41 | -0.74 | -1.29% | 56.35 | 57.78 | 3548 | 2014.61 | 1.02% |
| 2024-04-10 | 59.25 | 57.15 | -2.30 | -3.87% | 56.63 | 59.25 | 5743 | 3300.27 | 1.66% |
| 2024-04-09 | 56.62 | 59.45 | 2.83 | 5.00% | 56.62 | 59.59 | 8298 | 4858.26 | 2.40% |
| 2024-04-08 | 59.25 | 56.62 | -2.83 | -4.76% | 56.58 | 59.43 | 7150 | 4121.29 | 2.06% |
| 2024-04-03 | 60.51 | 59.45 | -1.55 | -2.54% | 59.40 | 61.45 | 6407 | 3851.49 | 1.85% |
| 2024-04-02 | 61.31 | 61.00 | -0.54 | -0.88% | 59.85 | 62.20 | 6833 | 4154.05 | 1.97% |
| 2024-04-01 | 61.21 | 61.54 | 0.46 | 0.75% | 61.00 | 62.50 | 7382 | 4554.26 | 2.13% |
| 2024-03-29 | 62.04 | 61.08 | -1.07 | -1.72% | 60.66 | 62.43 | 5785 | 3550.59 | 1.67% |
| 2024-03-28 | 60.80 | 62.15 | 0.90 | 1.47% | 60.44 | 63.25 | 8357 | 5173.05 | 2.41% |
| 2024-03-27 | 65.65 | 61.25 | -5.33 | -8.01% | 61.12 | 65.65 | 14587 | 9243.67 | 4.21% |
| 2024-03-26 | 63.00 | 66.58 | 3.54 | 5.62% | 62.62 | 67.10 | 18423 | 12000.18 | 5.32% |
| 2024-03-25 | 62.01 | 63.04 | 0.02 | 0.03% | 60.19 | 64.10 | 14270 | 8878.21 | 4.12% |
| 2024-03-22 | 61.55 | 63.02 | 1.72 | 2.81% | 61.33 | 64.92 | 19121 | 12129.52 | 5.52% |
| 2024-03-21 | 61.00 | 61.30 | 0.64 | 1.06% | 59.66 | 61.86 | 12797 | 7753.51 | 3.69% |
| 2024-03-20 | 60.18 | 60.66 | 0.86 | 1.44% | 60.00 | 62.77 | 12340 | 7546.82 | 3.56% |
| 2024-03-19 | 58.92 | 59.80 | 0.95 | 1.61% | 58.43 | 60.20 | 13796 | 8201.21 | 3.98% |
| 2024-03-18 | 58.69 | 58.85 | 0.16 | 0.27% | 58.02 | 59.15 | 9370 | 5476.98 | 2.71% |
| 2024-03-15 | 58.06 | 58.69 | 0.44 | 0.76% | 57.29 | 58.69 | 6628 | 3846.36 | 1.91% |
| 2024-03-14 | 58.65 | 58.25 | -0.75 | -1.27% | 57.50 | 59.50 | 8754 | 5093.82 | 2.53% |
| 2024-03-13 | 59.18 | 59.00 | -0.83 | -1.39% | 58.88 | 60.50 | 8470 | 5031.57 | 2.45% |
| 2024-03-12 | 60.48 | 59.83 | -0.87 | -1.43% | 59.21 | 60.60 | 7582 | 4534.00 | 2.19% |
| 2024-03-11 | 56.74 | 60.70 | 4.23 | 7.49% | 56.68 | 60.78 | 16989 | 10111.06 | 4.91% |
| 2024-03-08 | 56.47 | 56.47 | 0.01 | 0.02% | 55.50 | 57.50 | 7169 | 4035.55 | 2.07% |
| 2024-03-07 | 57.53 | 56.46 | -1.13 | -1.96% | 56.12 | 57.97 | 6444 | 3670.59 | 1.86% |
| 2024-03-06 | 57.12 | 57.59 | -0.01 | -0.02% | 56.45 | 58.28 | 5721 | 3278.67 | 1.65% |
| 2024-03-05 | 57.12 | 57.60 | -0.38 | -0.66% | 56.06 | 58.14 | 10307 | 5893.97 | 2.98% |
| 2024-03-04 | 58.60 | 57.98 | -0.67 | -1.14% | 56.76 | 59.05 | 6340 | 3664.05 | 1.83% |
| 2024-03-01 | 58.07 | 58.65 | 0.43 | 0.74% | 57.27 | 59.00 | 5905 | 3443.69 | 1.70% |
| 2024-02-29 | 56.80 | 58.22 | 1.42 | 2.50% | 56.21 | 58.58 | 6589 | 3799.40 | 1.90% |
| 2024-02-28 | 59.63 | 56.80 | -3.15 | -5.25% | 56.80 | 61.80 | 11812 | 7063.52 | 3.41% |
| 2024-02-27 | 57.50 | 59.95 | 2.02 | 3.49% | 57.50 | 60.28 | 7742 | 4563.37 | 2.24% |
| 2024-02-26 | 57.34 | 57.93 | 0.27 | 0.47% | 57.00 | 58.58 | 5448 | 3148.46 | 1.57% |
| 2024-02-23 | 56.91 | 57.66 | 0.86 | 1.51% | 56.53 | 57.75 | 5768 | 3297.49 | 1.67% |
| 2024-02-22 | 56.47 | 56.80 | 0.16 | 0.28% | 56.12 | 57.52 | 5642 | 3197.03 | 1.63% |
| 2024-02-21 | 55.34 | 56.64 | 0.68 | 1.22% | 55.33 | 58.38 | 6180 | 3522.82 | 1.78% |
| 2024-02-20 | 55.97 | 55.96 | -0.72 | -1.27% | 55.20 | 56.80 | 5144 | 2864.77 | 1.49% |
| 2024-02-19 | 57.61 | 56.68 | -0.97 | -1.68% | 55.86 | 58.52 | 7297 | 4131.59 | 2.11% |
| 2024-02-08 | 55.66 | 57.65 | 2.04 | 3.67% | 55.30 | 58.67 | 8268 | 4768.60 | 2.39% |
| 2024-02-07 | 53.89 | 55.61 | 1.41 | 2.60% | 53.88 | 57.98 | 8032 | 4530.76 | 2.32% |