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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 75.00 | 75.00 | 0.45 | 0.60% | 74.11 | 75.10 | 24034 | 17948.10 | 0.30% |
| 2024-05-08 | 75.70 | 74.55 | -1.17 | -1.55% | 73.60 | 75.71 | 33186 | 24701.85 | 0.41% |
| 2024-05-07 | 74.50 | 75.72 | 0.83 | 1.11% | 74.27 | 76.31 | 39701 | 30012.64 | 0.50% |
| 2024-05-06 | 72.10 | 74.89 | 3.89 | 5.48% | 71.38 | 75.20 | 73091 | 54295.36 | 0.91% |
| 2024-04-30 | 71.25 | 71.00 | -0.67 | -0.93% | 70.87 | 72.47 | 29715 | 21263.65 | 0.37% |
| 2024-04-29 | 68.81 | 71.67 | 2.73 | 3.96% | 68.63 | 73.03 | 63327 | 45070.79 | 0.79% |
| 2024-04-26 | 67.75 | 68.94 | 3.19 | 4.85% | 66.41 | 69.99 | 73754 | 50709.11 | 0.92% |
| 2024-04-25 | 64.64 | 65.75 | 1.04 | 1.61% | 64.00 | 65.88 | 26545 | 17336.62 | 0.33% |
| 2024-04-24 | 64.93 | 64.71 | -0.22 | -0.34% | 63.88 | 65.20 | 21980 | 14194.24 | 0.27% |
| 2024-04-23 | 63.20 | 64.93 | 1.63 | 2.58% | 62.48 | 65.20 | 41647 | 26840.28 | 0.52% |
| 2024-04-22 | 61.50 | 63.30 | 2.20 | 3.60% | 61.10 | 64.00 | 42187 | 26698.54 | 0.53% |
| 2024-04-19 | 62.08 | 61.10 | -0.92 | -1.48% | 60.46 | 62.08 | 19677 | 12018.44 | 0.25% |
| 2024-04-18 | 62.40 | 62.02 | -0.29 | -0.47% | 61.70 | 63.23 | 19918 | 12428.79 | 0.25% |
| 2024-04-17 | 62.30 | 62.31 | -0.06 | -0.10% | 61.45 | 62.70 | 21086 | 13095.91 | 0.26% |
| 2024-04-16 | 64.20 | 62.37 | -1.67 | -2.61% | 61.73 | 64.20 | 25722 | 16115.56 | 0.32% |
| 2024-04-15 | 60.89 | 64.04 | 2.89 | 4.73% | 60.87 | 64.88 | 47066 | 29970.39 | 0.59% |
| 2024-04-12 | 61.80 | 61.15 | -0.57 | -0.92% | 60.95 | 62.80 | 28752 | 17834.38 | 0.36% |
| 2024-04-11 | 61.45 | 61.72 | 0.19 | 0.31% | 61.07 | 62.10 | 21042 | 12957.65 | 0.26% |
| 2024-04-10 | 63.20 | 61.53 | -1.58 | -2.50% | 60.55 | 63.50 | 32750 | 20191.63 | 0.41% |
| 2024-04-09 | 63.00 | 63.11 | -0.09 | -0.14% | 62.67 | 63.88 | 27026 | 17127.74 | 0.34% |
| 2024-04-08 | 66.08 | 63.20 | -2.87 | -4.34% | 63.05 | 66.08 | 61545 | 39282.81 | 0.77% |
| 2024-04-03 | 66.34 | 66.07 | -0.33 | -0.50% | 65.70 | 67.89 | 21264 | 14162.34 | 0.27% |
| 2024-04-02 | 68.17 | 66.40 | -1.95 | -2.85% | 66.02 | 68.28 | 24781 | 16619.01 | 0.31% |
| 2024-04-01 | 65.96 | 68.35 | 2.91 | 4.45% | 65.78 | 70.00 | 47707 | 32700.62 | 0.60% |
| 2024-03-29 | 65.35 | 65.44 | 0.24 | 0.37% | 64.55 | 66.01 | 16744 | 10930.18 | 0.21% |
| 2024-03-28 | 66.00 | 65.20 | -0.73 | -1.11% | 65.00 | 66.60 | 28128 | 18443.88 | 0.35% |
| 2024-03-27 | 66.88 | 65.93 | -0.65 | -0.98% | 65.80 | 67.37 | 27948 | 18597.49 | 0.35% |
| 2024-03-26 | 66.00 | 66.58 | 1.04 | 1.59% | 65.21 | 66.99 | 27490 | 18212.93 | 0.34% |
| 2024-03-25 | 66.66 | 65.54 | -1.46 | -2.18% | 65.20 | 66.66 | 23204 | 15254.41 | 0.29% |
| 2024-03-22 | 68.00 | 67.00 | -1.03 | -1.51% | 66.20 | 68.37 | 24450 | 16372.38 | 0.31% |
| 2024-03-21 | 66.71 | 68.03 | 0.83 | 1.24% | 66.71 | 68.40 | 34944 | 23637.14 | 0.44% |
| 2024-03-20 | 68.68 | 67.20 | -1.54 | -2.24% | 66.62 | 68.68 | 34456 | 23193.57 | 0.43% |
| 2024-03-19 | 67.00 | 68.74 | 1.22 | 1.81% | 66.75 | 69.49 | 49184 | 33726.98 | 0.61% |
| 2024-03-18 | 67.10 | 67.52 | -0.52 | -0.76% | 66.39 | 68.00 | 34483 | 23139.36 | 0.43% |
| 2024-03-15 | 67.65 | 68.04 | 0.34 | 0.50% | 67.15 | 69.35 | 33367 | 22762.04 | 0.42% |
| 2024-03-14 | 68.08 | 67.70 | -0.35 | -0.51% | 66.60 | 68.88 | 27951 | 18906.65 | 0.35% |
| 2024-03-13 | 69.00 | 68.05 | -1.20 | -1.73% | 68.00 | 70.13 | 36845 | 25307.56 | 0.46% |
| 2024-03-12 | 65.43 | 69.25 | 3.82 | 5.84% | 64.94 | 70.00 | 67754 | 46030.00 | 0.85% |
| 2024-03-11 | 62.02 | 65.43 | 3.41 | 5.50% | 61.97 | 65.50 | 59486 | 38358.49 | 0.74% |
| 2024-03-08 | 62.62 | 62.02 | -0.58 | -0.93% | 60.78 | 62.95 | 35259 | 21708.66 | 0.44% |
| 2024-03-07 | 62.48 | 62.60 | 0.61 | 0.98% | 61.87 | 63.66 | 25273 | 15897.13 | 0.32% |
| 2024-03-06 | 62.96 | 61.99 | -0.95 | -1.51% | 61.74 | 63.20 | 21571 | 13428.12 | 0.27% |
| 2024-03-05 | 62.40 | 62.94 | -0.05 | -0.08% | 62.33 | 63.50 | 26198 | 16485.85 | 0.33% |
| 2024-03-04 | 63.83 | 62.99 | -0.66 | -1.04% | 62.30 | 64.03 | 30242 | 19063.89 | 0.38% |
| 2024-03-01 | 63.50 | 63.65 | -0.30 | -0.47% | 62.75 | 64.00 | 35623 | 22608.30 | 0.45% |
| 2024-02-29 | 60.61 | 63.95 | 2.20 | 3.56% | 60.61 | 64.00 | 43901 | 27465.67 | 0.55% |
| 2024-02-28 | 63.26 | 61.75 | -1.71 | -2.69% | 61.51 | 64.12 | 36668 | 23059.55 | 0.46% |
| 2024-02-27 | 63.25 | 63.46 | -0.49 | -0.77% | 62.51 | 63.92 | 41952 | 26460.01 | 0.52% |
| 2024-02-26 | 64.15 | 63.95 | -1.16 | -1.78% | 63.35 | 65.54 | 42918 | 27471.54 | 0.54% |
| 2024-02-23 | 63.50 | 65.11 | 0.72 | 1.12% | 63.50 | 67.40 | 63879 | 41800.47 | 0.80% |
| 2024-02-22 | 62.13 | 64.39 | 0.81 | 1.27% | 61.51 | 64.40 | 68645 | 43173.41 | 0.86% |
| 2024-02-21 | 58.56 | 63.58 | 4.97 | 8.48% | 57.92 | 64.47 | 101094 | 63130.31 | 1.26% |
| 2024-02-20 | 62.67 | 58.61 | -2.65 | -4.33% | 57.11 | 62.67 | 93411 | 54882.79 | 1.17% |
| 2024-02-19 | 59.00 | 61.26 | 5.57 | 10.00% | 59.00 | 61.26 | 64382 | 39263.88 | 0.80% |
| 2024-02-08 | 55.01 | 55.69 | 0.32 | 0.58% | 54.43 | 57.00 | 62824 | 35053.73 | 0.79% |
| 2024-02-07 | 53.05 | 55.37 | 2.49 | 4.71% | 52.30 | 55.65 | 85836 | 46774.24 | 1.07% |
| 2024-02-06 | 48.60 | 52.88 | 3.66 | 7.44% | 48.60 | 53.12 | 74742 | 38644.62 | 0.93% |
| 2024-02-05 | 49.87 | 49.22 | -1.00 | -1.99% | 48.26 | 51.30 | 60989 | 30278.90 | 0.76% |
| 2024-02-02 | 50.01 | 50.22 | 0.22 | 0.44% | 48.70 | 52.10 | 59515 | 30179.08 | 0.74% |
| 2024-02-01 | 50.19 | 50.00 | -0.26 | -0.52% | 49.00 | 50.99 | 46185 | 23155.14 | 0.58% |
| 2024-01-31 | 51.98 | 50.26 | -1.14 | -2.22% | 50.13 | 52.35 | 49119 | 25094.49 | 0.61% |