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 | 71.00 | 67.93 | -2.24 | -3.19% | 67.36 | 72.00 | 14358 | 9924.93 | 3.43% |
| 2024-05-09 | 64.00 | 70.17 | 6.38 | 10.00% | 63.83 | 70.17 | 12505 | 8457.08 | 2.99% |
| 2024-05-08 | 64.44 | 63.79 | -0.55 | -0.85% | 63.35 | 64.44 | 3185 | 2031.32 | 0.76% |
| 2024-05-07 | 64.20 | 64.34 | 0.19 | 0.30% | 63.70 | 64.68 | 3571 | 2291.58 | 0.85% |
| 2024-05-06 | 63.21 | 64.15 | 1.93 | 3.10% | 63.01 | 64.60 | 5498 | 3516.94 | 1.31% |
| 2024-04-30 | 63.15 | 62.22 | -0.83 | -1.32% | 61.40 | 63.30 | 4451 | 2767.18 | 1.06% |
| 2024-04-29 | 60.30 | 63.05 | 1.73 | 2.82% | 60.30 | 63.49 | 7484 | 4682.80 | 1.79% |
| 2024-04-26 | 60.75 | 61.32 | 0.57 | 0.94% | 59.70 | 61.68 | 4909 | 2994.92 | 1.17% |
| 2024-04-25 | 59.66 | 60.75 | 0.90 | 1.50% | 59.09 | 61.17 | 4166 | 2520.18 | 1.00% |
| 2024-04-24 | 58.40 | 59.85 | 1.04 | 1.77% | 58.40 | 59.90 | 4352 | 2583.21 | 1.04% |
| 2024-04-23 | 58.20 | 58.81 | 0.61 | 1.05% | 57.68 | 58.81 | 4528 | 2640.24 | 1.08% |
| 2024-04-22 | 60.10 | 58.20 | -2.81 | -4.61% | 57.51 | 60.30 | 7760 | 4548.98 | 1.86% |
| 2024-04-19 | 62.96 | 61.01 | -2.20 | -3.48% | 60.80 | 62.96 | 4433 | 2719.34 | 1.06% |
| 2024-04-18 | 64.86 | 63.21 | -2.19 | -3.35% | 63.00 | 65.40 | 6283 | 4008.78 | 1.50% |
| 2024-04-17 | 63.27 | 65.40 | 1.21 | 1.89% | 63.15 | 65.79 | 5599 | 3639.83 | 1.34% |
| 2024-04-16 | 63.21 | 64.19 | 0.00 | 0.00% | 59.90 | 67.00 | 8162 | 5052.73 | 1.95% |
| 2024-04-15 | 66.99 | 64.19 | -2.75 | -4.11% | 62.53 | 67.60 | 6646 | 4327.81 | 1.59% |
| 2024-04-12 | 68.94 | 66.94 | -3.04 | -4.34% | 66.66 | 69.32 | 7238 | 4895.95 | 1.73% |
| 2024-04-11 | 71.50 | 69.98 | -2.00 | -2.78% | 69.98 | 72.98 | 3829 | 2746.38 | 0.92% |
| 2024-04-10 | 75.10 | 71.98 | -3.50 | -4.64% | 70.88 | 75.10 | 5842 | 4247.88 | 1.40% |
| 2024-04-09 | 74.00 | 75.48 | 1.20 | 1.62% | 73.76 | 75.80 | 2923 | 2191.94 | 0.70% |
| 2024-04-08 | 74.88 | 74.28 | -1.72 | -2.26% | 74.00 | 76.48 | 3187 | 2388.34 | 0.76% |
| 2024-04-03 | 76.19 | 76.00 | -0.70 | -0.91% | 74.40 | 77.86 | 5201 | 3956.62 | 1.24% |
| 2024-04-02 | 76.09 | 76.70 | 0.71 | 0.93% | 76.00 | 78.36 | 8599 | 6655.34 | 2.06% |
| 2024-04-01 | 76.05 | 75.99 | -0.20 | -0.26% | 74.83 | 76.47 | 6107 | 4612.23 | 1.46% |
| 2024-03-29 | 74.20 | 76.19 | 1.99 | 2.68% | 73.50 | 76.36 | 6903 | 5188.67 | 1.65% |
| 2024-03-28 | 71.99 | 74.20 | 2.14 | 2.97% | 71.99 | 75.10 | 6666 | 4942.62 | 1.59% |
| 2024-03-27 | 75.00 | 72.06 | -3.24 | -4.30% | 72.06 | 75.35 | 8284 | 6127.35 | 1.98% |
| 2024-03-26 | 74.67 | 75.30 | 0.43 | 0.57% | 74.25 | 76.84 | 8698 | 6562.12 | 2.08% |
| 2024-03-25 | 79.30 | 74.87 | -4.95 | -6.20% | 74.44 | 79.50 | 14774 | 11316.39 | 3.53% |
| 2024-03-22 | 76.66 | 79.82 | 2.41 | 3.11% | 76.60 | 82.01 | 20032 | 16113.19 | 4.79% |
| 2024-03-21 | 76.68 | 77.41 | 0.61 | 0.79% | 76.41 | 79.55 | 12023 | 9395.55 | 2.87% |
| 2024-03-20 | 73.92 | 76.80 | 2.69 | 3.63% | 73.69 | 79.50 | 13387 | 10255.78 | 3.20% |
| 2024-03-19 | 73.40 | 74.11 | 0.61 | 0.83% | 73.20 | 75.50 | 12598 | 9392.02 | 3.01% |
| 2024-03-18 | 73.10 | 73.50 | 0.41 | 0.56% | 72.40 | 73.50 | 8541 | 6236.84 | 2.04% |
| 2024-03-15 | 72.75 | 73.09 | 0.39 | 0.54% | 72.21 | 73.65 | 8077 | 5886.67 | 1.93% |
| 2024-03-14 | 72.50 | 72.70 | 0.20 | 0.28% | 71.60 | 73.38 | 9316 | 6749.44 | 2.23% |
| 2024-03-13 | 73.39 | 72.50 | -1.08 | -1.47% | 72.02 | 73.60 | 9912 | 7205.92 | 2.37% |
| 2024-03-12 | 70.90 | 73.58 | 2.98 | 4.22% | 70.70 | 75.95 | 17545 | 12851.20 | 4.19% |
| 2024-03-11 | 70.05 | 70.60 | -0.36 | -0.51% | 69.70 | 70.64 | 7744 | 5429.88 | 1.85% |
| 2024-03-08 | 71.16 | 70.96 | -0.04 | -0.06% | 68.88 | 72.49 | 9759 | 6873.14 | 2.33% |
| 2024-03-07 | 70.13 | 71.00 | 0.85 | 1.21% | 70.13 | 73.99 | 11207 | 8090.57 | 2.68% |
| 2024-03-06 | 69.64 | 70.15 | -0.66 | -0.93% | 69.03 | 70.81 | 5656 | 3951.09 | 1.35% |
| 2024-03-05 | 72.00 | 70.81 | -1.87 | -2.57% | 70.50 | 73.36 | 6880 | 4935.69 | 1.64% |
| 2024-03-04 | 71.39 | 72.68 | 1.55 | 2.18% | 70.68 | 73.60 | 8195 | 5938.13 | 1.96% |
| 2024-03-01 | 71.71 | 71.13 | -0.37 | -0.52% | 70.30 | 72.83 | 9112 | 6505.64 | 6.07% |
| 2024-02-29 | 67.01 | 71.50 | 2.74 | 3.98% | 67.01 | 72.96 | 11105 | 7909.72 | 7.40% |
| 2024-02-28 | 74.40 | 68.76 | -5.68 | -7.63% | 68.00 | 74.50 | 11556 | 8294.35 | 7.70% |
| 2024-02-27 | 72.90 | 74.44 | -0.04 | -0.05% | 71.83 | 74.80 | 11373 | 8323.06 | 7.58% |
| 2024-02-26 | 69.08 | 74.48 | 4.88 | 7.01% | 69.02 | 76.56 | 14777 | 10822.34 | 9.85% |
| 2024-02-23 | 69.12 | 69.60 | 0.13 | 0.19% | 68.20 | 69.88 | 7201 | 4967.73 | 4.80% |
| 2024-02-22 | 68.19 | 69.47 | 0.52 | 0.75% | 68.19 | 69.98 | 5295 | 3663.42 | 3.53% |
| 2024-02-21 | 68.50 | 68.95 | 0.36 | 0.52% | 67.32 | 70.47 | 6826 | 4712.88 | 4.55% |
| 2024-02-20 | 68.40 | 68.59 | -0.75 | -1.08% | 67.11 | 69.34 | 5468 | 3727.05 | 3.65% |
| 2024-02-19 | 69.00 | 69.34 | 1.06 | 1.55% | 67.84 | 70.50 | 9533 | 6592.92 | 6.36% |
| 2024-02-08 | 65.08 | 68.28 | 3.00 | 4.60% | 63.99 | 68.80 | 10368 | 6899.80 | 6.91% |
| 2024-02-07 | 66.01 | 65.28 | -0.72 | -1.09% | 63.45 | 66.59 | 9789 | 6363.48 | 6.53% |
| 2024-02-06 | 61.00 | 66.00 | 3.50 | 5.60% | 60.23 | 68.18 | 12040 | 7754.52 | 8.03% |
| 2024-02-05 | 64.00 | 62.50 | -1.43 | -2.24% | 60.00 | 65.20 | 12274 | 7723.24 | 8.18% |