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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 64.30 | 66.68 | 2.48 | 3.86% | 63.61 | 67.66 | 26138 | 17257.51 | 18.13% |
| 2024-05-17 | 63.73 | 64.20 | 0.31 | 0.49% | 62.51 | 64.26 | 14080 | 8949.98 | 9.76% |
| 2024-05-16 | 64.00 | 63.89 | 0.45 | 0.71% | 63.19 | 65.00 | 16319 | 10462.91 | 11.32% |
| 2024-05-15 | 64.37 | 63.44 | -2.96 | -4.46% | 63.40 | 66.13 | 20454 | 13128.41 | 14.18% |
| 2024-05-14 | 66.56 | 66.40 | 3.32 | 5.26% | 66.21 | 71.50 | 32202 | 21835.52 | 22.33% |
| 2024-05-13 | 64.60 | 63.08 | -1.00 | -1.56% | 62.99 | 65.17 | 15829 | 10133.21 | 10.98% |
| 2024-05-10 | 67.00 | 64.08 | -3.09 | -4.60% | 63.72 | 67.00 | 22728 | 14675.33 | 15.76% |
| 2024-05-09 | 68.31 | 67.17 | -2.74 | -3.92% | 66.68 | 69.40 | 31140 | 21051.56 | 21.59% |
| 2024-05-08 | 71.75 | 69.91 | 0.18 | 0.26% | 69.80 | 73.86 | 42514 | 30542.89 | 29.48% |
| 2024-05-07 | 70.72 | 69.73 | -0.34 | -0.49% | 67.80 | 70.96 | 21664 | 15027.68 | 15.02% |
| 2024-05-06 | 71.98 | 70.07 | 1.88 | 2.76% | 69.37 | 73.14 | 24772 | 17497.44 | 17.18% |
| 2024-04-30 | 69.00 | 68.19 | -0.81 | -1.17% | 68.00 | 71.90 | 23426 | 16290.49 | 16.24% |
| 2024-04-29 | 68.50 | 69.00 | 0.89 | 1.31% | 67.60 | 70.19 | 25881 | 17905.24 | 17.95% |
| 2024-04-26 | 63.68 | 68.11 | 3.08 | 4.74% | 63.59 | 69.80 | 29937 | 20184.89 | 20.76% |
| 2024-04-25 | 64.02 | 65.03 | 0.13 | 0.20% | 63.73 | 65.95 | 18445 | 12006.41 | 12.79% |
| 2024-04-24 | 61.20 | 64.90 | 3.00 | 4.85% | 61.12 | 64.90 | 21562 | 13657.85 | 14.95% |
| 2024-04-23 | 62.22 | 61.90 | 0.61 | 1.00% | 61.50 | 63.19 | 16496 | 10256.68 | 12.06% |
| 2024-04-22 | 64.49 | 61.29 | -4.17 | -6.37% | 61.18 | 64.99 | 22963 | 14316.88 | 16.79% |
| 2024-04-19 | 68.94 | 65.46 | -4.00 | -5.76% | 65.34 | 70.47 | 24520 | 16349.95 | 17.93% |
| 2024-04-18 | 69.74 | 69.46 | 0.29 | 0.42% | 67.40 | 72.37 | 29133 | 20320.92 | 21.30% |
| 2024-04-17 | 67.01 | 69.17 | 5.56 | 8.74% | 66.00 | 70.68 | 28494 | 19594.78 | 20.84% |
| 2024-04-16 | 73.84 | 63.61 | -11.53 | -15.34% | 62.23 | 73.84 | 30383 | 20138.42 | 22.22% |
| 2024-04-15 | 75.01 | 75.14 | -1.06 | -1.39% | 74.00 | 78.50 | 21868 | 16676.27 | 15.99% |
| 2024-04-12 | 75.25 | 76.20 | 0.96 | 1.28% | 74.50 | 77.68 | 20315 | 15489.52 | 14.86% |
| 2024-04-11 | 74.40 | 75.24 | 0.14 | 0.19% | 73.62 | 78.50 | 25185 | 19175.17 | 18.42% |
| 2024-04-10 | 78.83 | 75.10 | -4.23 | -5.33% | 74.34 | 79.33 | 27722 | 21103.54 | 20.27% |
| 2024-04-09 | 77.01 | 79.33 | 3.02 | 3.96% | 76.50 | 80.88 | 30743 | 24064.69 | 22.48% |
| 2024-04-08 | 87.60 | 76.31 | -15.39 | -16.78% | 75.86 | 87.60 | 45038 | 35961.07 | 32.93% |
| 2024-04-03 | 86.00 | 91.70 | 4.40 | 5.04% | 85.21 | 92.78 | 49294 | 44174.48 | 36.05% |
| 2024-04-02 | 87.58 | 87.30 | -1.25 | -1.41% | 85.70 | 91.00 | 39657 | 34955.81 | 29.00% |
| 2024-04-01 | 85.13 | 88.55 | 1.55 | 1.78% | 84.40 | 92.19 | 53043 | 46604.64 | 38.79% |
| 2024-03-29 | 79.10 | 87.00 | 7.78 | 9.82% | 76.45 | 90.93 | 52224 | 43075.20 | 38.19% |
| 2024-03-28 | 74.00 | 79.22 | 4.91 | 6.61% | 73.16 | 81.20 | 35916 | 28088.78 | 26.26% |
| 2024-03-27 | 79.77 | 74.31 | -6.39 | -7.92% | 73.60 | 79.81 | 30072 | 22825.40 | 21.99% |
| 2024-03-26 | 80.90 | 80.70 | -1.10 | -1.34% | 78.00 | 82.97 | 29680 | 23874.46 | 21.70% |
| 2024-03-25 | 87.90 | 81.80 | -6.80 | -7.67% | 80.10 | 88.70 | 38490 | 32386.82 | 28.15% |
| 2024-03-22 | 87.85 | 88.60 | 0.28 | 0.32% | 85.39 | 97.00 | 62309 | 56338.47 | 45.56% |
| 2024-03-21 | 86.51 | 88.32 | 0.47 | 0.54% | 84.01 | 91.15 | 54749 | 47808.65 | 40.04% |
| 2024-03-20 | 80.34 | 87.85 | 5.99 | 7.32% | 79.01 | 88.96 | 60430 | 50662.90 | 44.19% |
| 2024-03-19 | 82.00 | 81.86 | -2.93 | -3.46% | 81.50 | 91.50 | 62795 | 53711.87 | 45.92% |
| 2024-03-18 | 75.39 | 84.79 | 10.50 | 14.13% | 74.50 | 87.78 | 65499 | 52619.87 | 47.90% |
| 2024-03-15 | 71.80 | 74.29 | 3.05 | 4.28% | 70.15 | 74.85 | 36877 | 27091.27 | 26.97% |
| 2024-03-14 | 72.60 | 71.24 | -2.77 | -3.74% | 69.58 | 72.60 | 35670 | 25371.31 | 26.08% |
| 2024-03-13 | 77.00 | 74.01 | -2.39 | -3.13% | 72.06 | 77.43 | 39185 | 29005.05 | 28.65% |
| 2024-03-12 | 76.40 | 76.40 | 0.16 | 0.21% | 74.96 | 81.28 | 47482 | 37172.23 | 34.72% |
| 2024-03-11 | 73.50 | 76.24 | -2.54 | -3.22% | 71.84 | 77.50 | 49839 | 37290.06 | 36.45% |
| 2024-03-08 | 73.99 | 78.78 | 5.57 | 7.61% | 73.02 | 80.50 | 63907 | 49744.38 | 46.73% |
| 2024-03-07 | 79.95 | 73.21 | -10.26 | -12.29% | 73.00 | 81.68 | 67638 | 52232.59 | 49.46% |
| 2024-03-06 | 84.00 | 83.47 | -9.51 | -10.23% | 80.18 | 86.97 | 80409 | 67171.66 | 58.80% |
| 2024-03-05 | 76.16 | 92.98 | 14.98 | 19.21% | 74.50 | 93.60 | 92925 | 80070.15 | 67.95% |
| 2024-03-04 | 82.25 | 78.00 | 7.92 | 11.30% | 74.00 | 84.10 | 82336 | 66199.62 | 60.21% |
| 2024-03-01 | 62.00 | 70.08 | 11.68 | 20.00% | 62.00 | 70.08 | 30460 | 20540.43 | 22.27% |
| 2024-02-29 | 51.64 | 58.40 | 6.18 | 11.83% | 51.00 | 58.95 | 38385 | 21346.68 | 28.07% |
| 2024-02-28 | 56.56 | 52.22 | -5.66 | -9.78% | 52.14 | 58.67 | 41453 | 22997.76 | 30.31% |
| 2024-02-27 | 52.50 | 57.88 | 5.53 | 10.56% | 52.50 | 58.00 | 34932 | 19225.29 | 25.54% |
| 2024-02-26 | 48.34 | 52.35 | 3.59 | 7.36% | 47.66 | 53.37 | 33469 | 16933.43 | 24.47% |
| 2024-02-23 | 47.70 | 48.76 | 0.78 | 1.63% | 46.52 | 48.77 | 25564 | 12166.96 | 18.69% |
| 2024-02-22 | 45.00 | 47.98 | 3.17 | 7.07% | 44.72 | 49.50 | 34023 | 15975.78 | 24.88% |
| 2024-02-21 | 45.00 | 44.81 | 0.14 | 0.31% | 43.58 | 47.29 | 29410 | 13374.85 | 21.51% |
| 2024-02-20 | 41.41 | 44.67 | 3.25 | 7.85% | 40.32 | 45.29 | 26843 | 11472.27 | 19.63% |
| 2024-02-19 | 39.08 | 41.42 | 2.21 | 5.64% | 39.08 | 42.12 | 25970 | 10578.31 | 18.99% |