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 | 73.55 | 74.10 | 0.83 | 1.13% | 73.30 | 74.48 | 45773 | 33805.27 | 0.95% |
| 2024-05-09 | 73.20 | 73.27 | 0.03 | 0.04% | 72.68 | 73.80 | 46574 | 34123.53 | 0.96% |
| 2024-05-08 | 73.03 | 73.24 | 0.21 | 0.29% | 72.06 | 73.75 | 66452 | 48494.54 | 1.37% |
| 2024-05-07 | 73.00 | 73.03 | -0.29 | -0.40% | 72.86 | 74.85 | 80705 | 59504.38 | 1.67% |
| 2024-05-06 | 72.50 | 73.32 | 2.95 | 4.19% | 71.40 | 73.33 | 98647 | 71595.79 | 2.04% |
| 2024-04-30 | 71.70 | 70.37 | 2.32 | 3.41% | 69.15 | 72.00 | 102237 | 72284.08 | 2.11% |
| 2024-04-29 | 66.20 | 68.05 | 1.55 | 2.33% | 65.82 | 68.50 | 61855 | 41817.64 | 1.28% |
| 2024-04-26 | 63.89 | 66.50 | 2.63 | 4.12% | 63.89 | 66.60 | 67584 | 44104.54 | 1.40% |
| 2024-04-25 | 64.30 | 63.87 | -0.68 | -1.05% | 63.75 | 64.80 | 32396 | 20786.29 | 0.67% |
| 2024-04-24 | 65.00 | 64.55 | -0.48 | -0.74% | 63.72 | 65.02 | 31931 | 20514.00 | 0.66% |
| 2024-04-23 | 65.00 | 65.03 | 0.03 | 0.05% | 64.60 | 65.87 | 41102 | 26777.21 | 0.85% |
| 2024-04-22 | 62.90 | 65.00 | 0.83 | 1.29% | 62.38 | 65.38 | 60402 | 38826.35 | 1.25% |
| 2024-04-19 | 66.04 | 64.17 | -2.40 | -3.61% | 63.50 | 66.10 | 79700 | 51348.82 | 1.65% |
| 2024-04-18 | 65.20 | 66.57 | 1.07 | 1.63% | 64.40 | 67.80 | 65067 | 43320.13 | 1.34% |
| 2024-04-17 | 65.04 | 65.50 | 0.28 | 0.43% | 65.02 | 66.26 | 42703 | 27998.82 | 0.88% |
| 2024-04-16 | 66.90 | 65.22 | -1.75 | -2.61% | 65.16 | 67.45 | 49209 | 32556.14 | 1.02% |
| 2024-04-15 | 65.26 | 66.97 | 1.69 | 2.59% | 65.04 | 68.20 | 64757 | 43462.18 | 1.34% |
| 2024-04-12 | 67.30 | 65.28 | -2.15 | -3.19% | 64.30 | 68.00 | 55508 | 36584.75 | 1.15% |
| 2024-04-11 | 66.60 | 67.43 | 0.43 | 0.64% | 65.54 | 67.50 | 39478 | 26440.54 | 0.82% |
| 2024-04-10 | 66.85 | 67.00 | -0.14 | -0.21% | 66.42 | 67.30 | 38811 | 25970.29 | 0.80% |
| 2024-04-09 | 64.60 | 67.14 | 1.84 | 2.82% | 64.56 | 67.50 | 53544 | 35639.93 | 1.11% |
| 2024-04-08 | 65.35 | 65.30 | -0.59 | -0.90% | 63.96 | 67.20 | 76901 | 50268.03 | 1.59% |
| 2024-04-03 | 66.71 | 65.89 | -0.95 | -1.42% | 65.61 | 67.45 | 37618 | 24914.51 | 0.78% |
| 2024-04-02 | 65.49 | 66.84 | 0.89 | 1.35% | 65.16 | 67.44 | 51771 | 34351.20 | 1.07% |
| 2024-04-01 | 65.54 | 65.95 | 1.48 | 2.30% | 65.16 | 66.50 | 44331 | 29244.67 | 0.92% |
| 2024-03-29 | 64.31 | 64.47 | -0.13 | -0.20% | 63.90 | 64.90 | 22630 | 14584.93 | 0.47% |
| 2024-03-28 | 63.32 | 64.60 | 1.05 | 1.65% | 63.20 | 64.80 | 29222 | 18756.43 | 0.60% |
| 2024-03-27 | 64.35 | 63.55 | -1.32 | -2.03% | 63.51 | 65.33 | 30528 | 19656.40 | 0.63% |
| 2024-03-26 | 64.20 | 64.87 | 0.66 | 1.03% | 63.82 | 64.94 | 34267 | 22126.98 | 0.71% |
| 2024-03-25 | 65.00 | 64.21 | -1.14 | -1.74% | 64.08 | 65.34 | 41113 | 26511.27 | 0.85% |
| 2024-03-22 | 67.43 | 65.35 | -2.55 | -3.76% | 65.10 | 67.72 | 61883 | 40761.68 | 1.28% |
| 2024-03-21 | 68.70 | 67.90 | -0.84 | -1.22% | 67.75 | 69.33 | 37670 | 25727.66 | 0.78% |
| 2024-03-20 | 68.78 | 68.74 | -0.09 | -0.13% | 68.30 | 69.49 | 46404 | 31928.97 | 0.96% |
| 2024-03-19 | 68.07 | 68.83 | 0.45 | 0.66% | 67.58 | 69.36 | 42638 | 29331.50 | 0.88% |
| 2024-03-18 | 67.93 | 68.38 | 0.46 | 0.68% | 67.00 | 68.42 | 38850 | 26348.04 | 0.80% |
| 2024-03-15 | 67.61 | 67.92 | 0.00 | 0.00% | 67.26 | 69.19 | 39283 | 26732.62 | 0.81% |
| 2024-03-14 | 68.58 | 67.92 | -1.08 | -1.57% | 67.45 | 69.68 | 46133 | 31550.13 | 0.95% |
| 2024-03-13 | 68.45 | 69.00 | 0.42 | 0.61% | 67.83 | 69.66 | 71063 | 49040.19 | 1.47% |
| 2024-03-12 | 65.88 | 68.58 | 2.57 | 3.89% | 65.46 | 69.89 | 95875 | 65225.07 | 1.98% |
| 2024-03-11 | 64.46 | 66.01 | 1.71 | 2.66% | 64.40 | 66.97 | 55822 | 36856.20 | 1.15% |
| 2024-03-08 | 65.00 | 64.30 | -0.78 | -1.20% | 63.60 | 65.31 | 41568 | 26698.13 | 0.86% |
| 2024-03-07 | 66.99 | 65.08 | -1.62 | -2.43% | 65.07 | 67.00 | 41602 | 27396.08 | 0.86% |
| 2024-03-06 | 67.00 | 66.70 | -0.44 | -0.66% | 66.60 | 67.82 | 54546 | 36594.10 | 1.13% |
| 2024-03-05 | 65.51 | 67.14 | 1.09 | 1.65% | 65.31 | 68.55 | 78233 | 52461.41 | 1.62% |
| 2024-03-04 | 65.31 | 66.05 | 0.45 | 0.69% | 64.69 | 66.45 | 50757 | 33364.63 | 1.05% |
| 2024-03-01 | 65.00 | 65.60 | 0.10 | 0.15% | 64.50 | 66.16 | 48076 | 31438.98 | 0.99% |
| 2024-02-29 | 63.01 | 65.50 | 2.12 | 3.34% | 62.81 | 65.60 | 62556 | 40278.35 | 1.29% |
| 2024-02-28 | 64.99 | 63.38 | -1.61 | -2.48% | 63.32 | 66.18 | 69872 | 45266.32 | 1.44% |
| 2024-02-27 | 64.37 | 64.99 | 0.24 | 0.37% | 64.00 | 65.11 | 53917 | 34789.50 | 1.11% |
| 2024-02-26 | 66.60 | 64.75 | -2.52 | -3.75% | 64.60 | 67.16 | 72490 | 47547.77 | 1.50% |
| 2024-02-23 | 64.91 | 67.27 | 1.70 | 2.59% | 64.91 | 68.45 | 116501 | 78138.79 | 2.41% |
| 2024-02-22 | 65.50 | 65.57 | 0.01 | 0.02% | 63.86 | 65.80 | 94625 | 61257.18 | 1.96% |
| 2024-02-21 | 59.05 | 65.56 | 5.96 | 10.00% | 58.88 | 65.56 | 100125 | 63765.77 | 2.07% |
| 2024-02-20 | 59.00 | 59.60 | 0.36 | 0.61% | 58.50 | 59.80 | 44838 | 26572.77 | 0.93% |
| 2024-02-19 | 58.32 | 59.24 | 1.40 | 2.42% | 58.19 | 59.84 | 60212 | 35513.32 | 1.24% |
| 2024-02-08 | 57.59 | 57.84 | -0.87 | -1.48% | 55.83 | 58.11 | 86169 | 49341.10 | 1.78% |
| 2024-02-07 | 57.68 | 58.71 | 1.51 | 2.64% | 56.90 | 59.20 | 51178 | 29865.37 | 1.06% |
| 2024-02-06 | 53.96 | 57.20 | 3.24 | 6.00% | 53.00 | 57.50 | 59261 | 33064.37 | 1.22% |
| 2024-02-05 | 54.01 | 53.96 | -0.39 | -0.72% | 52.60 | 55.30 | 57415 | 30897.05 | 1.19% |
| 2024-02-02 | 55.71 | 54.35 | -1.27 | -2.28% | 52.53 | 56.64 | 55908 | 30524.46 | 1.16% |