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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 67.75 | 66.99 | -0.79 | -1.17% | 66.81 | 68.88 | 44445 | 30028.45 | 1.39% |
| 2024-05-07 | 66.79 | 67.78 | 0.91 | 1.36% | 66.21 | 68.82 | 91594 | 61891.88 | 2.86% |
| 2024-05-06 | 61.40 | 66.87 | 6.08 | 10.00% | 61.40 | 66.87 | 86664 | 56581.98 | 2.70% |
| 2024-04-30 | 60.86 | 60.79 | -0.24 | -0.39% | 60.21 | 61.24 | 31445 | 19095.41 | 0.98% |
| 2024-04-29 | 60.08 | 61.03 | 0.59 | 0.98% | 60.02 | 62.39 | 57766 | 35328.77 | 1.80% |
| 2024-04-26 | 56.02 | 60.44 | 4.41 | 7.87% | 55.83 | 61.00 | 95046 | 56314.60 | 2.96% |
| 2024-04-25 | 53.75 | 56.03 | 1.80 | 3.32% | 53.72 | 56.53 | 49046 | 27300.29 | 1.53% |
| 2024-04-24 | 54.10 | 54.23 | 0.13 | 0.24% | 53.20 | 54.25 | 25543 | 13759.10 | 0.80% |
| 2024-04-23 | 52.70 | 54.10 | 1.38 | 2.62% | 52.24 | 54.59 | 46375 | 24788.52 | 1.45% |
| 2024-04-22 | 53.15 | 52.72 | -0.38 | -0.72% | 52.41 | 54.24 | 36626 | 19478.28 | 1.14% |
| 2024-04-19 | 54.20 | 53.10 | -1.32 | -2.43% | 52.69 | 54.20 | 36710 | 19538.13 | 1.14% |
| 2024-04-18 | 54.44 | 54.42 | -0.45 | -0.82% | 53.33 | 55.47 | 39354 | 21469.04 | 1.23% |
| 2024-04-17 | 54.13 | 54.87 | 1.18 | 2.20% | 53.78 | 55.26 | 38070 | 20766.29 | 1.19% |
| 2024-04-16 | 55.75 | 53.69 | -2.06 | -3.70% | 53.60 | 55.76 | 38795 | 21176.46 | 1.21% |
| 2024-04-15 | 55.51 | 55.75 | 0.12 | 0.22% | 55.08 | 56.94 | 34392 | 19277.14 | 1.07% |
| 2024-04-12 | 56.78 | 55.63 | -1.15 | -2.03% | 55.50 | 57.38 | 25222 | 14166.93 | 0.79% |
| 2024-04-11 | 57.33 | 56.78 | -0.65 | -1.13% | 56.60 | 57.64 | 27273 | 15534.58 | 0.85% |
| 2024-04-10 | 59.00 | 57.43 | -1.93 | -3.25% | 57.20 | 59.00 | 28127 | 16303.22 | 0.88% |
| 2024-04-09 | 58.11 | 59.36 | 1.54 | 2.66% | 57.60 | 59.58 | 29003 | 17016.30 | 0.90% |
| 2024-04-08 | 60.01 | 57.82 | -2.28 | -3.79% | 57.82 | 60.09 | 34112 | 19903.80 | 1.06% |
| 2024-04-03 | 61.19 | 60.10 | -1.09 | -1.78% | 60.03 | 61.73 | 24059 | 14578.51 | 0.75% |
| 2024-04-02 | 62.20 | 61.19 | -1.17 | -1.88% | 61.00 | 62.20 | 24084 | 14789.35 | 0.75% |
| 2024-04-01 | 60.18 | 62.36 | 2.46 | 4.11% | 60.13 | 62.68 | 36871 | 22707.62 | 1.15% |
| 2024-03-29 | 60.31 | 59.90 | -0.70 | -1.16% | 59.36 | 60.99 | 25005 | 14981.67 | 0.78% |
| 2024-03-28 | 60.12 | 60.60 | 0.16 | 0.26% | 59.84 | 61.34 | 27639 | 16783.14 | 0.86% |
| 2024-03-27 | 61.70 | 60.44 | -1.15 | -1.87% | 60.39 | 62.73 | 34541 | 21238.35 | 1.08% |
| 2024-03-26 | 62.22 | 61.59 | -0.64 | -1.03% | 60.67 | 62.50 | 35508 | 21814.74 | 1.11% |
| 2024-03-25 | 64.22 | 62.23 | -1.99 | -3.10% | 62.21 | 64.82 | 33488 | 21182.91 | 1.04% |
| 2024-03-22 | 66.18 | 64.22 | -1.97 | -2.98% | 63.90 | 66.18 | 38750 | 25000.11 | 1.21% |
| 2024-03-21 | 67.38 | 66.19 | -1.18 | -1.75% | 66.04 | 67.79 | 30962 | 20648.92 | 0.97% |
| 2024-03-20 | 66.50 | 67.37 | 0.87 | 1.31% | 65.85 | 67.75 | 38004 | 25431.88 | 1.19% |
| 2024-03-19 | 67.55 | 66.50 | -1.72 | -2.52% | 66.48 | 67.99 | 32365 | 21727.61 | 1.01% |
| 2024-03-18 | 66.50 | 68.22 | 2.34 | 3.55% | 65.21 | 68.26 | 56906 | 38184.24 | 1.77% |
| 2024-03-15 | 64.62 | 65.88 | 1.05 | 1.62% | 64.48 | 68.83 | 61362 | 40786.89 | 1.91% |
| 2024-03-14 | 66.91 | 64.83 | -1.10 | -1.67% | 64.50 | 67.33 | 33070 | 21722.98 | 1.03% |
| 2024-03-13 | 67.00 | 65.93 | -0.88 | -1.32% | 65.23 | 67.28 | 32256 | 21279.31 | 1.01% |
| 2024-03-12 | 64.99 | 66.81 | 1.69 | 2.60% | 64.79 | 67.10 | 42435 | 28118.03 | 1.32% |
| 2024-03-11 | 62.00 | 65.12 | 3.22 | 5.20% | 61.93 | 65.42 | 47194 | 30147.67 | 1.47% |
| 2024-03-08 | 61.41 | 61.90 | 0.49 | 0.80% | 60.54 | 62.47 | 30366 | 18687.34 | 0.95% |
| 2024-03-07 | 63.66 | 61.41 | -2.52 | -3.94% | 61.41 | 64.20 | 43268 | 27117.54 | 1.35% |
| 2024-03-06 | 64.66 | 63.93 | -0.92 | -1.42% | 63.29 | 64.93 | 33773 | 21634.17 | 1.05% |
| 2024-03-05 | 66.07 | 64.85 | -2.45 | -3.64% | 64.25 | 66.48 | 43660 | 28427.54 | 1.36% |
| 2024-03-04 | 65.95 | 67.30 | 1.20 | 1.82% | 65.75 | 68.90 | 41590 | 27975.96 | 1.30% |
| 2024-03-01 | 65.41 | 66.10 | 0.34 | 0.52% | 64.77 | 66.69 | 29743 | 19585.92 | 0.93% |
| 2024-02-29 | 63.52 | 65.76 | 1.95 | 3.06% | 63.26 | 66.00 | 35138 | 22762.67 | 1.10% |
| 2024-02-28 | 66.25 | 63.81 | -2.12 | -3.22% | 63.81 | 67.94 | 51472 | 34158.07 | 1.61% |
| 2024-02-27 | 63.89 | 65.93 | 1.56 | 2.42% | 63.89 | 65.93 | 30352 | 19736.46 | 0.95% |
| 2024-02-26 | 64.51 | 64.37 | -0.58 | -0.89% | 63.76 | 65.42 | 35739 | 23116.34 | 1.11% |
| 2024-02-23 | 64.66 | 64.95 | 0.11 | 0.17% | 64.20 | 65.40 | 25354 | 16413.08 | 0.79% |
| 2024-02-22 | 63.15 | 64.84 | 0.96 | 1.50% | 63.09 | 65.37 | 31394 | 20254.41 | 0.98% |
| 2024-02-21 | 61.30 | 63.88 | 1.87 | 3.02% | 61.00 | 65.28 | 57757 | 36822.36 | 1.80% |
| 2024-02-20 | 60.61 | 62.01 | 0.70 | 1.14% | 60.20 | 62.70 | 47874 | 29685.44 | 1.49% |
| 2024-02-19 | 61.60 | 61.31 | 0.09 | 0.15% | 60.03 | 61.88 | 45348 | 27563.53 | 1.41% |
| 2024-02-08 | 59.18 | 61.22 | 2.18 | 3.69% | 58.16 | 61.42 | 74109 | 44491.62 | 2.31% |
| 2024-02-07 | 59.80 | 59.04 | -0.34 | -0.57% | 58.21 | 60.98 | 75473 | 45095.06 | 2.35% |
| 2024-02-06 | 53.88 | 59.38 | 5.12 | 9.44% | 53.34 | 59.69 | 88508 | 50983.64 | 2.76% |
| 2024-02-05 | 56.00 | 54.26 | -2.70 | -4.74% | 52.51 | 57.00 | 66600 | 36540.36 | 2.08% |
| 2024-02-02 | 60.00 | 56.96 | -3.04 | -5.07% | 55.00 | 60.65 | 51016 | 29443.97 | 1.59% |
| 2024-02-01 | 59.40 | 60.00 | 0.53 | 0.89% | 59.08 | 61.78 | 38964 | 23467.11 | 1.22% |
| 2024-01-31 | 61.76 | 59.47 | -2.93 | -4.70% | 59.44 | 62.50 | 42184 | 25620.24 | 1.32% |
| 2024-01-30 | 63.65 | 62.40 | -1.81 | -2.82% | 62.30 | 64.28 | 35598 | 22533.24 | 1.11% |