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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 67.12 | 66.03 | -1.23 | -1.83% | 65.83 | 67.16 | 23042 | 15267.69 | 0.18% |
| 2024-05-14 | 65.60 | 67.26 | 1.76 | 2.69% | 65.51 | 67.37 | 40899 | 27195.15 | 0.32% |
| 2024-05-13 | 66.00 | 65.50 | -0.80 | -1.21% | 64.86 | 66.50 | 32563 | 21367.77 | 0.26% |
| 2024-05-10 | 68.32 | 66.30 | -2.01 | -2.94% | 66.28 | 68.78 | 49360 | 32998.36 | 0.39% |
| 2024-05-09 | 68.20 | 68.31 | -0.34 | -0.50% | 68.15 | 69.18 | 35439 | 24310.13 | 0.28% |
| 2024-05-08 | 70.50 | 68.65 | -1.58 | -2.25% | 68.40 | 70.69 | 44446 | 30844.46 | 0.35% |
| 2024-05-07 | 68.97 | 70.23 | 1.01 | 1.46% | 68.57 | 70.81 | 60108 | 41975.07 | 0.47% |
| 2024-05-06 | 68.90 | 69.22 | 0.94 | 1.38% | 68.50 | 69.60 | 53333 | 36789.66 | 0.42% |
| 2024-04-30 | 68.06 | 68.28 | -0.22 | -0.32% | 67.70 | 68.86 | 45085 | 30749.56 | 0.36% |
| 2024-04-29 | 68.30 | 68.50 | 0.24 | 0.35% | 67.68 | 69.38 | 71081 | 48658.68 | 0.56% |
| 2024-04-26 | 63.00 | 68.26 | 4.86 | 7.67% | 63.00 | 69.74 | 111015 | 75052.06 | 0.88% |
| 2024-04-25 | 63.98 | 63.40 | -1.24 | -1.92% | 63.20 | 65.46 | 57212 | 36688.58 | 0.45% |
| 2024-04-24 | 66.05 | 64.64 | -1.40 | -2.12% | 64.32 | 66.30 | 47378 | 30727.96 | 0.37% |
| 2024-04-23 | 66.50 | 66.04 | -0.50 | -0.75% | 64.50 | 66.66 | 58007 | 37998.18 | 0.46% |
| 2024-04-22 | 66.61 | 66.54 | -0.18 | -0.27% | 65.89 | 67.63 | 46592 | 31154.62 | 0.37% |
| 2024-04-19 | 66.66 | 66.72 | -0.56 | -0.83% | 64.91 | 68.51 | 83358 | 55140.36 | 0.66% |
| 2024-04-18 | 69.71 | 67.28 | -2.91 | -4.15% | 67.02 | 69.71 | 84361 | 57226.88 | 0.67% |
| 2024-04-17 | 69.51 | 70.19 | 0.06 | 0.09% | 68.06 | 71.89 | 81147 | 56922.20 | 0.64% |
| 2024-04-16 | 70.90 | 70.13 | -1.17 | -1.64% | 69.20 | 74.30 | 98782 | 70650.00 | 0.78% |
| 2024-04-15 | 77.77 | 71.30 | -5.84 | -7.57% | 70.23 | 78.50 | 141543 | 104061.03 | 1.12% |
| 2024-04-12 | 81.50 | 77.14 | 2.98 | 4.02% | 75.99 | 81.50 | 190867 | 150072.06 | 1.51% |
| 2024-04-11 | 74.16 | 74.16 | 6.74 | 10.00% | 74.16 | 74.16 | 20087 | 14896.39 | 0.16% |
| 2024-04-10 | 68.10 | 67.42 | -1.89 | -2.73% | 67.19 | 69.31 | 50147 | 34226.68 | 0.40% |
| 2024-04-09 | 66.30 | 69.31 | 2.46 | 3.68% | 66.18 | 69.64 | 82693 | 56535.19 | 0.65% |
| 2024-04-08 | 64.22 | 66.85 | 2.57 | 4.00% | 63.41 | 69.18 | 86912 | 58015.57 | 0.69% |
| 2024-04-03 | 65.20 | 64.28 | -1.36 | -2.07% | 63.88 | 65.82 | 55482 | 35785.50 | 0.44% |
| 2024-04-02 | 67.96 | 65.64 | -1.76 | -2.61% | 64.75 | 69.10 | 83061 | 54974.15 | 0.65% |
| 2024-04-01 | 67.60 | 67.40 | -0.24 | -0.35% | 66.82 | 68.50 | 45452 | 30769.69 | 0.36% |
| 2024-03-29 | 68.99 | 67.64 | -1.80 | -2.59% | 65.50 | 68.99 | 70005 | 46976.75 | 0.55% |
| 2024-03-28 | 67.94 | 69.44 | 1.35 | 1.98% | 67.73 | 71.10 | 59261 | 41350.62 | 0.47% |
| 2024-03-27 | 70.98 | 68.09 | -2.96 | -4.17% | 68.09 | 70.98 | 60282 | 41672.89 | 0.48% |
| 2024-03-26 | 70.80 | 71.05 | -0.34 | -0.48% | 70.11 | 71.94 | 56818 | 40306.93 | 0.45% |
| 2024-03-25 | 74.80 | 71.39 | -3.62 | -4.83% | 71.39 | 75.51 | 77081 | 56593.89 | 0.61% |
| 2024-03-22 | 75.60 | 75.01 | 0.08 | 0.11% | 73.20 | 75.65 | 92346 | 68889.92 | 0.73% |
| 2024-03-21 | 72.70 | 74.93 | 1.72 | 2.35% | 72.51 | 75.80 | 90580 | 67286.05 | 0.71% |
| 2024-03-20 | 72.67 | 73.21 | 0.26 | 0.36% | 72.29 | 74.50 | 63404 | 46502.52 | 0.50% |
| 2024-03-19 | 73.65 | 72.95 | -0.50 | -0.68% | 72.50 | 75.20 | 70581 | 51997.89 | 0.56% |
| 2024-03-18 | 70.88 | 73.45 | 2.18 | 3.06% | 70.71 | 74.56 | 84629 | 61709.48 | 0.67% |
| 2024-03-15 | 72.80 | 71.27 | -2.23 | -3.03% | 70.63 | 73.99 | 81424 | 58472.07 | 0.64% |
| 2024-03-14 | 74.90 | 73.50 | 0.50 | 0.68% | 71.98 | 75.26 | 84003 | 61649.32 | 0.66% |
| 2024-03-13 | 73.71 | 73.00 | -1.03 | -1.39% | 72.68 | 76.66 | 108666 | 80808.08 | 0.86% |
| 2024-03-12 | 72.50 | 74.03 | 1.33 | 1.83% | 72.42 | 75.46 | 104732 | 77789.45 | 0.83% |
| 2024-03-11 | 72.90 | 72.70 | -0.05 | -0.07% | 70.00 | 72.90 | 107782 | 77484.40 | 0.85% |
| 2024-03-08 | 66.90 | 72.75 | 5.73 | 8.55% | 66.88 | 73.72 | 174696 | 124217.83 | 1.38% |
| 2024-03-07 | 69.88 | 67.02 | -3.93 | -5.54% | 66.96 | 70.65 | 139101 | 95366.49 | 1.10% |
| 2024-03-06 | 73.35 | 70.95 | -3.20 | -4.32% | 70.10 | 73.83 | 133334 | 95317.10 | 1.05% |
| 2024-03-05 | 74.89 | 74.15 | -1.00 | -1.33% | 72.75 | 76.88 | 130063 | 97091.53 | 1.03% |
| 2024-03-04 | 73.10 | 75.15 | 0.14 | 0.19% | 73.08 | 76.99 | 129152 | 96919.07 | 1.02% |
| 2024-03-01 | 73.00 | 75.01 | 1.46 | 1.99% | 71.52 | 77.00 | 137428 | 101583.20 | 1.08% |
| 2024-02-29 | 70.10 | 73.55 | 2.64 | 3.72% | 70.10 | 75.00 | 132098 | 96609.68 | 1.04% |
| 2024-02-28 | 74.00 | 70.91 | -3.10 | -4.19% | 70.91 | 75.29 | 160869 | 117009.29 | 1.27% |
| 2024-02-27 | 66.74 | 74.01 | 6.73 | 10.00% | 66.66 | 74.01 | 163226 | 116181.07 | 1.29% |
| 2024-02-26 | 69.10 | 67.28 | -2.90 | -4.13% | 65.65 | 70.44 | 141865 | 95766.52 | 1.12% |
| 2024-02-23 | 68.60 | 70.18 | 2.83 | 4.20% | 67.37 | 71.80 | 168316 | 117224.74 | 1.33% |
| 2024-02-22 | 60.70 | 67.35 | 6.12 | 10.00% | 60.60 | 67.35 | 154347 | 98014.81 | 1.22% |
| 2024-02-21 | 59.85 | 61.23 | 0.35 | 0.57% | 59.07 | 61.90 | 126639 | 76875.90 | 1.00% |
| 2024-02-20 | 59.90 | 60.88 | 0.15 | 0.25% | 59.65 | 62.80 | 129540 | 79315.84 | 1.02% |
| 2024-02-19 | 61.00 | 60.73 | -2.03 | -3.23% | 59.45 | 61.96 | 158748 | 96227.38 | 1.25% |
| 2024-02-08 | 64.48 | 62.76 | 1.29 | 2.10% | 58.88 | 66.10 | 284397 | 176162.58 | 2.24% |
| 2024-02-07 | 59.99 | 61.47 | 5.59 | 10.00% | 57.75 | 61.47 | 106181 | 63765.05 | 0.84% |
| 2024-02-06 | 50.00 | 55.88 | 5.08 | 10.00% | 50.00 | 55.88 | 88921 | 47423.99 | 0.70% |
| 2024-02-05 | 50.50 | 50.80 | 0.06 | 0.12% | 47.62 | 52.50 | 128001 | 64148.76 | 1.01% |