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 | 75.01 | 73.31 | -2.10 | -2.78% | 72.17 | 75.59 | 81349 | 59955.65 | 4.37% |
| 2024-05-07 | 73.00 | 75.41 | 4.96 | 7.04% | 72.39 | 77.50 | 150102 | 112543.59 | 8.07% |
| 2024-05-06 | 68.30 | 70.45 | 4.14 | 6.24% | 67.31 | 70.85 | 115471 | 80041.84 | 6.21% |
| 2024-04-30 | 69.61 | 66.31 | -5.10 | -7.14% | 66.00 | 70.80 | 135572 | 92339.35 | 7.29% |
| 2024-04-29 | 71.99 | 71.41 | 0.12 | 0.17% | 69.83 | 72.39 | 94036 | 66742.19 | 5.05% |
| 2024-04-26 | 68.51 | 71.29 | 3.38 | 4.98% | 68.23 | 72.18 | 92737 | 65658.80 | 4.98% |
| 2024-04-25 | 67.30 | 67.91 | 1.11 | 1.66% | 67.01 | 69.63 | 89609 | 61293.29 | 4.82% |
| 2024-04-24 | 64.60 | 66.80 | 3.16 | 4.97% | 63.60 | 66.80 | 64299 | 42319.52 | 3.46% |
| 2024-04-23 | 64.58 | 63.64 | -0.72 | -1.12% | 62.89 | 65.47 | 39220 | 25016.60 | 2.11% |
| 2024-04-22 | 61.68 | 64.36 | -0.77 | -1.18% | 61.30 | 65.20 | 56210 | 35675.57 | 3.02% |
| 2024-04-19 | 66.51 | 65.13 | -1.87 | -2.79% | 64.30 | 66.82 | 57517 | 37549.73 | 3.09% |
| 2024-04-18 | 66.80 | 67.00 | -1.00 | -1.47% | 64.82 | 68.89 | 68033 | 45620.70 | 3.66% |
| 2024-04-17 | 67.29 | 68.00 | 2.57 | 3.93% | 66.60 | 68.98 | 78184 | 53078.84 | 4.20% |
| 2024-04-16 | 67.76 | 65.43 | -2.57 | -3.78% | 65.37 | 68.79 | 66614 | 44299.25 | 3.58% |
| 2024-04-15 | 68.99 | 68.00 | -1.75 | -2.51% | 67.20 | 70.60 | 55717 | 38218.11 | 2.99% |
| 2024-04-12 | 68.80 | 69.75 | 1.50 | 2.20% | 68.80 | 71.46 | 71509 | 50340.27 | 3.84% |
| 2024-04-11 | 67.18 | 68.25 | 0.56 | 0.83% | 67.01 | 69.79 | 53102 | 36416.27 | 2.85% |
| 2024-04-10 | 69.78 | 67.69 | -1.74 | -2.51% | 67.17 | 70.21 | 52432 | 35641.26 | 2.82% |
| 2024-04-09 | 70.77 | 69.43 | -0.99 | -1.41% | 68.09 | 70.96 | 69499 | 47932.09 | 3.74% |
| 2024-04-08 | 70.91 | 70.42 | -1.23 | -1.72% | 70.20 | 72.78 | 59427 | 42472.36 | 3.19% |
| 2024-04-03 | 72.04 | 71.65 | -1.32 | -1.81% | 70.37 | 73.77 | 68501 | 49313.38 | 3.68% |
| 2024-04-02 | 77.04 | 72.97 | -3.33 | -4.36% | 72.18 | 77.68 | 91904 | 68162.41 | 4.94% |
| 2024-04-01 | 75.55 | 76.30 | -0.13 | -0.17% | 75.11 | 76.79 | 66296 | 50296.73 | 3.56% |
| 2024-03-29 | 74.48 | 76.43 | 0.71 | 0.94% | 74.48 | 77.21 | 86157 | 65387.57 | 4.63% |
| 2024-03-28 | 71.00 | 75.72 | 5.31 | 7.54% | 70.50 | 77.45 | 161073 | 119452.62 | 8.66% |
| 2024-03-27 | 73.71 | 70.41 | -3.29 | -4.46% | 70.33 | 74.25 | 74598 | 53667.88 | 4.01% |
| 2024-03-26 | 76.35 | 73.70 | -2.20 | -2.90% | 73.19 | 77.21 | 114275 | 85638.05 | 6.14% |
| 2024-03-25 | 81.20 | 75.90 | -7.15 | -8.61% | 75.86 | 82.99 | 192071 | 150975.77 | 10.32% |
| 2024-03-22 | 84.15 | 83.05 | -1.37 | -1.62% | 82.60 | 88.25 | 165965 | 142108.22 | 8.92% |
| 2024-03-21 | 86.99 | 84.42 | 0.19 | 0.23% | 84.24 | 88.41 | 166132 | 142896.25 | 8.93% |
| 2024-03-20 | 83.85 | 84.23 | -0.80 | -0.94% | 80.80 | 86.51 | 184837 | 153917.50 | 9.93% |
| 2024-03-19 | 90.00 | 85.03 | -5.51 | -6.09% | 85.00 | 90.00 | 145688 | 125994.69 | 7.83% |
| 2024-03-18 | 85.86 | 90.54 | 4.68 | 5.45% | 85.86 | 91.50 | 138964 | 124151.20 | 7.47% |
| 2024-03-15 | 85.90 | 85.86 | -1.35 | -1.55% | 83.13 | 86.78 | 107608 | 91571.68 | 5.78% |
| 2024-03-14 | 86.00 | 87.21 | -1.35 | -1.52% | 84.00 | 89.46 | 115977 | 100322.91 | 6.23% |
| 2024-03-13 | 89.38 | 88.56 | 2.48 | 2.88% | 87.11 | 93.37 | 165817 | 149268.77 | 8.91% |
| 2024-03-12 | 86.35 | 86.08 | -2.72 | -3.06% | 84.81 | 88.60 | 131806 | 113557.45 | 7.08% |
| 2024-03-11 | 83.00 | 88.80 | 7.15 | 8.76% | 82.38 | 89.82 | 193011 | 167162.92 | 10.37% |
| 2024-03-08 | 78.00 | 81.65 | 7.42 | 10.00% | 76.51 | 81.65 | 122612 | 98711.95 | 6.59% |
| 2024-03-07 | 73.98 | 74.23 | 2.76 | 3.86% | 71.00 | 76.80 | 92324 | 67983.91 | 4.96% |
| 2024-03-06 | 72.00 | 71.47 | -1.13 | -1.56% | 69.60 | 72.86 | 59678 | 42589.67 | 3.21% |
| 2024-03-05 | 72.00 | 72.60 | 0.20 | 0.28% | 71.00 | 75.30 | 74008 | 54210.43 | 3.98% |
| 2024-03-04 | 70.00 | 72.40 | 4.27 | 6.27% | 70.00 | 74.94 | 113159 | 81900.61 | 6.08% |
| 2024-03-01 | 66.21 | 68.13 | 1.83 | 2.76% | 65.86 | 68.85 | 54307 | 36677.91 | 2.92% |
| 2024-02-29 | 62.47 | 66.30 | 2.98 | 4.71% | 62.27 | 66.58 | 51960 | 33853.09 | 2.79% |
| 2024-02-28 | 69.00 | 63.32 | -5.67 | -8.22% | 63.12 | 70.00 | 76195 | 50558.89 | 4.10% |
| 2024-02-27 | 65.09 | 68.99 | 3.09 | 4.69% | 64.88 | 69.11 | 73847 | 49689.23 | 3.97% |
| 2024-02-26 | 67.00 | 65.90 | 1.71 | 2.66% | 64.89 | 68.00 | 79053 | 52408.83 | 4.25% |
| 2024-02-23 | 63.48 | 64.19 | 1.18 | 1.87% | 62.40 | 64.80 | 41902 | 26663.34 | 2.25% |
| 2024-02-22 | 62.28 | 63.01 | 0.72 | 1.16% | 61.79 | 64.44 | 45079 | 28354.31 | 2.42% |
| 2024-02-21 | 61.08 | 62.29 | -0.92 | -1.46% | 60.79 | 63.91 | 51524 | 32141.00 | 2.77% |
| 2024-02-20 | 64.80 | 63.21 | -2.71 | -4.11% | 61.60 | 64.88 | 77609 | 48945.02 | 4.17% |
| 2024-02-19 | 63.97 | 65.92 | 3.22 | 5.14% | 61.10 | 65.98 | 90111 | 56693.79 | 4.84% |
| 2024-02-08 | 58.00 | 62.70 | 4.77 | 8.23% | 56.19 | 63.72 | 106998 | 64339.83 | 5.75% |
| 2024-02-07 | 58.28 | 57.93 | -0.84 | -1.43% | 56.83 | 61.02 | 82646 | 48796.11 | 4.44% |
| 2024-02-06 | 54.39 | 58.77 | 4.22 | 7.74% | 52.60 | 59.00 | 83973 | 47485.28 | 4.51% |
| 2024-02-05 | 57.12 | 54.55 | -3.15 | -5.46% | 53.41 | 57.57 | 67532 | 37218.88 | 3.63% |
| 2024-02-02 | 60.30 | 57.70 | -2.91 | -4.80% | 56.02 | 61.28 | 69577 | 40447.11 | 3.74% |
| 2024-02-01 | 59.90 | 60.61 | 0.01 | 0.02% | 58.62 | 62.56 | 53059 | 32373.29 | 2.85% |
| 2024-01-31 | 63.58 | 60.60 | -2.95 | -4.64% | 60.00 | 64.38 | 59761 | 36995.79 | 3.21% |
| 2024-01-30 | 63.00 | 63.55 | 2.90 | 4.78% | 62.21 | 65.66 | 91963 | 58854.48 | 4.94% |