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 | 65.64 | 69.54 | 2.34 | 3.48% | 64.91 | 70.00 | 57202 | 39076.05 | 1.13% |
| 2024-05-08 | 67.30 | 67.20 | -0.44 | -0.65% | 66.91 | 68.74 | 36779 | 24856.22 | 0.73% |
| 2024-05-07 | 68.26 | 67.64 | -0.93 | -1.36% | 67.62 | 69.12 | 32791 | 22323.69 | 0.65% |
| 2024-05-06 | 65.65 | 68.57 | 2.92 | 4.45% | 65.65 | 69.04 | 68661 | 46617.72 | 1.36% |
| 2024-04-30 | 67.00 | 65.65 | -1.36 | -2.03% | 65.53 | 67.01 | 56057 | 37139.25 | 1.11% |
| 2024-04-29 | 63.24 | 67.01 | 3.41 | 5.36% | 62.62 | 68.45 | 115195 | 75985.59 | 2.28% |
| 2024-04-26 | 63.00 | 63.60 | 0.44 | 0.70% | 62.06 | 64.25 | 60833 | 38372.88 | 1.20% |
| 2024-04-25 | 64.59 | 63.16 | -2.12 | -3.25% | 62.70 | 65.48 | 86902 | 55508.34 | 1.72% |
| 2024-04-24 | 63.88 | 65.28 | 0.79 | 1.22% | 63.50 | 65.50 | 54364 | 35099.61 | 1.07% |
| 2024-04-23 | 65.73 | 64.49 | -1.28 | -1.95% | 63.38 | 66.25 | 69168 | 44525.84 | 1.37% |
| 2024-04-22 | 69.05 | 65.77 | -4.33 | -6.18% | 65.62 | 69.08 | 102963 | 68584.38 | 2.03% |
| 2024-04-19 | 69.10 | 70.10 | 0.22 | 0.31% | 69.10 | 71.88 | 56323 | 39607.14 | 1.11% |
| 2024-04-18 | 71.00 | 69.88 | -1.77 | -2.47% | 69.00 | 71.53 | 69050 | 48550.93 | 1.36% |
| 2024-04-17 | 65.93 | 71.65 | 5.41 | 8.17% | 65.93 | 71.99 | 78986 | 54772.89 | 1.56% |
| 2024-04-16 | 68.50 | 66.24 | -1.52 | -2.24% | 66.14 | 68.50 | 55688 | 37316.06 | 1.10% |
| 2024-04-15 | 63.63 | 67.76 | 4.11 | 6.46% | 63.02 | 68.31 | 75635 | 50461.77 | 1.49% |
| 2024-04-12 | 62.48 | 63.65 | 1.19 | 1.91% | 62.00 | 64.31 | 44773 | 28461.76 | 0.88% |
| 2024-04-11 | 60.25 | 62.46 | 2.18 | 3.62% | 60.00 | 63.18 | 50911 | 31678.99 | 1.01% |
| 2024-04-10 | 61.25 | 60.28 | -0.83 | -1.36% | 60.10 | 62.60 | 32387 | 19794.11 | 0.64% |
| 2024-04-09 | 61.35 | 61.11 | -0.51 | -0.83% | 60.39 | 61.58 | 26520 | 16185.92 | 0.52% |
| 2024-04-08 | 60.60 | 61.62 | 1.02 | 1.68% | 60.41 | 62.20 | 48124 | 29674.93 | 0.95% |
| 2024-04-03 | 59.32 | 60.60 | 1.56 | 2.64% | 59.00 | 60.97 | 51473 | 31034.02 | 1.02% |
| 2024-04-02 | 59.63 | 59.04 | -0.55 | -0.92% | 58.56 | 60.40 | 34239 | 20184.55 | 0.68% |
| 2024-04-01 | 57.40 | 59.59 | 2.29 | 4.00% | 57.40 | 60.60 | 46566 | 27671.97 | 0.92% |
| 2024-03-29 | 56.14 | 57.30 | 1.22 | 2.18% | 55.98 | 57.39 | 25824 | 14682.76 | 0.51% |
| 2024-03-28 | 56.67 | 56.08 | -0.50 | -0.88% | 55.82 | 57.40 | 42736 | 24161.52 | 0.84% |
| 2024-03-27 | 57.12 | 56.58 | -0.86 | -1.50% | 56.56 | 58.20 | 37529 | 21514.57 | 0.74% |
| 2024-03-26 | 57.34 | 57.44 | 0.20 | 0.35% | 56.57 | 57.74 | 43622 | 24928.66 | 0.86% |
| 2024-03-25 | 55.69 | 57.24 | 1.14 | 2.03% | 55.69 | 58.12 | 63048 | 36200.96 | 1.25% |
| 2024-03-22 | 56.85 | 56.10 | -1.34 | -2.33% | 56.09 | 57.22 | 33266 | 18788.70 | 0.66% |
| 2024-03-21 | 58.15 | 57.44 | -0.97 | -1.66% | 57.24 | 58.55 | 23970 | 13829.50 | 0.47% |
| 2024-03-20 | 58.23 | 58.41 | 0.00 | 0.00% | 58.01 | 59.04 | 29750 | 17410.90 | 0.59% |
| 2024-03-19 | 57.66 | 58.41 | 0.37 | 0.64% | 57.52 | 58.74 | 37747 | 21974.09 | 0.75% |
| 2024-03-18 | 58.69 | 58.04 | -0.33 | -0.57% | 57.08 | 58.99 | 45511 | 26310.88 | 0.90% |
| 2024-03-15 | 59.11 | 58.37 | -0.89 | -1.50% | 57.50 | 59.50 | 44758 | 26062.88 | 0.88% |
| 2024-03-14 | 59.10 | 59.26 | -0.33 | -0.55% | 58.95 | 60.54 | 20891 | 12419.95 | 0.41% |
| 2024-03-13 | 58.89 | 59.59 | 0.45 | 0.76% | 58.81 | 59.71 | 27974 | 16608.54 | 0.55% |
| 2024-03-12 | 60.50 | 59.14 | -1.35 | -2.23% | 58.80 | 60.51 | 36497 | 21668.63 | 0.72% |
| 2024-03-11 | 59.80 | 60.49 | 1.09 | 1.84% | 58.45 | 60.57 | 46282 | 27749.96 | 0.91% |
| 2024-03-08 | 59.00 | 59.40 | 0.40 | 0.68% | 58.45 | 59.58 | 24752 | 14620.09 | 0.49% |
| 2024-03-07 | 59.10 | 59.00 | -0.02 | -0.03% | 58.70 | 59.90 | 29963 | 17785.66 | 0.59% |
| 2024-03-06 | 59.88 | 59.02 | -0.93 | -1.55% | 58.86 | 60.34 | 35354 | 20994.71 | 0.70% |
| 2024-03-05 | 58.79 | 59.95 | 0.98 | 1.66% | 58.38 | 60.24 | 44138 | 26300.46 | 0.87% |
| 2024-03-04 | 57.88 | 58.97 | 0.69 | 1.18% | 57.48 | 59.26 | 45376 | 26533.29 | 0.90% |
| 2024-03-01 | 59.00 | 58.28 | -0.75 | -1.27% | 57.77 | 59.33 | 44224 | 25771.54 | 0.87% |
| 2024-02-29 | 57.00 | 59.03 | 1.54 | 2.68% | 56.89 | 59.13 | 55187 | 32146.26 | 1.09% |
| 2024-02-28 | 57.83 | 57.49 | -0.47 | -0.81% | 57.06 | 58.60 | 41661 | 24059.99 | 0.82% |
| 2024-02-27 | 56.83 | 57.96 | 0.99 | 1.74% | 56.16 | 57.96 | 40896 | 23301.36 | 0.81% |
| 2024-02-26 | 57.23 | 56.97 | -0.26 | -0.45% | 56.80 | 57.65 | 41434 | 23693.22 | 0.82% |
| 2024-02-23 | 58.45 | 57.23 | -1.22 | -2.09% | 55.80 | 58.74 | 67226 | 38067.52 | 1.33% |
| 2024-02-22 | 58.61 | 58.45 | -0.19 | -0.32% | 57.61 | 58.85 | 35138 | 20423.08 | 0.69% |
| 2024-02-21 | 57.16 | 58.64 | 0.30 | 0.51% | 57.02 | 60.67 | 45991 | 27263.23 | 0.91% |
| 2024-02-20 | 57.50 | 58.34 | 0.39 | 0.67% | 56.55 | 58.47 | 37132 | 21424.28 | 0.73% |
| 2024-02-19 | 60.00 | 57.95 | -1.29 | -2.18% | 57.27 | 60.68 | 57834 | 33796.24 | 1.14% |
| 2024-02-08 | 59.19 | 59.24 | 0.06 | 0.10% | 58.84 | 63.85 | 71699 | 44233.37 | 1.42% |
| 2024-02-07 | 55.56 | 59.18 | 3.61 | 6.50% | 55.55 | 59.35 | 71932 | 41833.88 | 1.42% |
| 2024-02-06 | 52.37 | 55.57 | 2.47 | 4.65% | 51.88 | 55.77 | 46635 | 25299.87 | 0.92% |
| 2024-02-05 | 51.27 | 53.10 | 1.46 | 2.83% | 49.98 | 54.00 | 52252 | 27161.02 | 1.03% |
| 2024-02-02 | 52.18 | 51.64 | -0.05 | -0.10% | 50.42 | 53.25 | 38417 | 20034.43 | 0.76% |
| 2024-02-01 | 51.79 | 51.69 | 0.02 | 0.04% | 51.41 | 53.30 | 41137 | 21495.28 | 0.81% |
| 2024-01-31 | 51.78 | 51.67 | 2.06 | 4.15% | 51.52 | 53.97 | 66207 | 34781.12 | 1.31% |
| 2024-01-30 | 50.79 | 49.61 | -1.26 | -2.48% | 49.02 | 50.98 | 23829 | 11973.25 | 0.47% |