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 | 75.54 | 75.70 | -0.17 | -0.22% | 75.36 | 77.58 | 12182 | 9266.67 | 0.30% |
| 2024-05-08 | 75.96 | 75.87 | -0.16 | -0.21% | 74.82 | 76.75 | 10521 | 7955.29 | 0.26% |
| 2024-05-07 | 76.25 | 76.03 | 0.30 | 0.40% | 74.35 | 76.25 | 13753 | 10339.97 | 0.34% |
| 2024-05-06 | 73.03 | 75.73 | 3.18 | 4.38% | 73.03 | 76.19 | 26019 | 19485.24 | 0.65% |
| 2024-04-30 | 71.70 | 72.55 | 0.39 | 0.54% | 71.55 | 73.65 | 17285 | 12566.38 | 0.43% |
| 2024-04-29 | 69.77 | 72.16 | 2.97 | 4.29% | 69.77 | 72.73 | 26642 | 19056.53 | 0.66% |
| 2024-04-26 | 67.28 | 69.19 | 1.83 | 2.72% | 67.00 | 69.58 | 18712 | 12883.09 | 0.47% |
| 2024-04-25 | 70.00 | 67.36 | -2.25 | -3.23% | 67.00 | 70.01 | 26805 | 18206.43 | 0.67% |
| 2024-04-24 | 68.01 | 69.61 | 3.11 | 4.68% | 66.00 | 69.90 | 30445 | 20842.88 | 0.76% |
| 2024-04-23 | 64.96 | 66.50 | 1.21 | 1.85% | 64.30 | 67.30 | 44116 | 29176.57 | 1.10% |
| 2024-04-22 | 65.04 | 65.29 | 5.94 | 10.01% | 63.20 | 65.29 | 33654 | 21825.82 | 0.84% |
| 2024-04-19 | 61.30 | 59.35 | -2.39 | -3.87% | 58.52 | 63.38 | 18634 | 11228.29 | 0.46% |
| 2024-04-18 | 58.54 | 61.74 | 2.95 | 5.02% | 58.17 | 62.80 | 12144 | 7430.75 | 0.30% |
| 2024-04-17 | 58.37 | 58.79 | 0.53 | 0.91% | 58.20 | 59.60 | 10441 | 6148.15 | 0.26% |
| 2024-04-16 | 59.92 | 58.26 | -2.10 | -3.48% | 58.10 | 61.24 | 9952 | 5931.55 | 0.25% |
| 2024-04-15 | 59.40 | 60.36 | 1.06 | 1.79% | 58.95 | 60.80 | 9326 | 5596.52 | 0.23% |
| 2024-04-12 | 60.27 | 59.30 | -0.49 | -0.82% | 59.00 | 60.28 | 6590 | 3922.77 | 0.16% |
| 2024-04-11 | 60.50 | 59.79 | -0.66 | -1.09% | 59.53 | 60.76 | 5979 | 3593.64 | 0.15% |
| 2024-04-10 | 61.91 | 60.45 | -1.05 | -1.71% | 60.18 | 61.91 | 6381 | 3878.99 | 0.16% |
| 2024-04-09 | 60.45 | 61.50 | 0.90 | 1.49% | 59.86 | 61.88 | 8176 | 4966.83 | 0.20% |
| 2024-04-08 | 61.73 | 60.60 | -0.92 | -1.50% | 60.20 | 63.50 | 16994 | 10520.73 | 0.42% |
| 2024-04-03 | 62.06 | 61.52 | -0.52 | -0.84% | 60.85 | 62.39 | 4451 | 2740.45 | 0.11% |
| 2024-04-02 | 62.63 | 62.04 | -0.56 | -0.89% | 61.46 | 63.00 | 4359 | 2704.56 | 0.11% |
| 2024-04-01 | 61.40 | 62.60 | 1.01 | 1.64% | 61.02 | 63.47 | 6120 | 3835.24 | 0.15% |
| 2024-03-29 | 61.35 | 61.59 | 0.35 | 0.57% | 60.35 | 62.14 | 7571 | 4635.12 | 0.19% |
| 2024-03-28 | 62.11 | 61.24 | -0.81 | -1.31% | 60.72 | 63.00 | 12039 | 7421.72 | 0.30% |
| 2024-03-27 | 63.85 | 62.05 | -1.80 | -2.82% | 62.01 | 63.85 | 4722 | 2964.84 | 0.12% |
| 2024-03-26 | 63.01 | 63.85 | 0.44 | 0.69% | 63.00 | 64.41 | 5099 | 3255.05 | 0.13% |
| 2024-03-25 | 63.77 | 63.41 | -0.55 | -0.86% | 63.00 | 64.85 | 4167 | 2664.46 | 0.10% |
| 2024-03-22 | 63.87 | 63.96 | 0.26 | 0.41% | 63.05 | 64.26 | 5973 | 3797.23 | 0.15% |
| 2024-03-21 | 65.48 | 63.70 | -1.62 | -2.48% | 63.60 | 65.88 | 5127 | 3294.92 | 0.13% |
| 2024-03-20 | 65.55 | 65.32 | -0.48 | -0.73% | 64.82 | 66.85 | 9085 | 5956.29 | 0.23% |
| 2024-03-19 | 64.30 | 65.80 | 1.16 | 1.79% | 64.30 | 66.77 | 17378 | 11434.43 | 0.43% |
| 2024-03-18 | 64.15 | 64.64 | 0.00 | 0.00% | 64.06 | 65.39 | 7485 | 4829.56 | 0.19% |
| 2024-03-15 | 63.26 | 64.64 | 1.65 | 2.62% | 62.50 | 65.08 | 12102 | 7754.57 | 0.30% |
| 2024-03-14 | 63.87 | 62.99 | -0.86 | -1.35% | 62.90 | 64.80 | 6499 | 4141.52 | 0.16% |
| 2024-03-13 | 64.15 | 63.85 | -0.29 | -0.45% | 63.40 | 64.39 | 7828 | 4996.74 | 0.20% |
| 2024-03-12 | 63.80 | 64.14 | 0.34 | 0.53% | 63.01 | 64.88 | 15844 | 10096.46 | 0.39% |
| 2024-03-11 | 63.20 | 63.80 | 0.40 | 0.63% | 62.72 | 64.30 | 12767 | 8094.25 | 0.32% |
| 2024-03-08 | 63.87 | 63.40 | 0.07 | 0.11% | 62.05 | 63.87 | 6961 | 4375.04 | 0.17% |
| 2024-03-07 | 64.30 | 63.33 | -1.18 | -1.83% | 63.30 | 65.69 | 7265 | 4664.25 | 0.18% |
| 2024-03-06 | 65.59 | 64.51 | -1.49 | -2.26% | 63.61 | 65.59 | 10313 | 6653.81 | 0.26% |
| 2024-03-05 | 66.95 | 66.00 | -1.96 | -2.88% | 64.62 | 67.89 | 19650 | 12861.32 | 0.49% |
| 2024-03-04 | 66.10 | 67.96 | 1.86 | 2.81% | 65.52 | 68.25 | 12242 | 8212.65 | 0.31% |
| 2024-03-01 | 64.96 | 66.10 | 1.10 | 1.69% | 64.03 | 66.40 | 12747 | 8362.89 | 0.32% |
| 2024-02-29 | 61.20 | 65.00 | 3.80 | 6.21% | 60.01 | 65.18 | 14258 | 9068.78 | 0.36% |
| 2024-02-28 | 63.60 | 61.20 | -2.62 | -4.11% | 61.10 | 63.82 | 8484 | 5302.81 | 0.21% |
| 2024-02-27 | 64.48 | 63.82 | 0.58 | 0.92% | 62.48 | 64.48 | 8178 | 5176.54 | 0.20% |
| 2024-02-26 | 62.62 | 63.24 | 0.62 | 0.99% | 62.26 | 64.51 | 17899 | 11407.53 | 0.45% |
| 2024-02-23 | 60.67 | 62.62 | 2.21 | 3.66% | 59.63 | 63.18 | 20835 | 12818.67 | 0.52% |
| 2024-02-22 | 59.67 | 60.41 | -0.47 | -0.77% | 59.67 | 61.95 | 14469 | 8762.29 | 0.36% |
| 2024-02-21 | 59.10 | 60.88 | 1.37 | 2.30% | 56.22 | 63.66 | 31602 | 19363.21 | 0.79% |
| 2024-02-20 | 58.20 | 59.51 | -0.49 | -0.82% | 55.56 | 59.58 | 28874 | 16492.76 | 0.72% |
| 2024-02-19 | 64.40 | 60.00 | -2.60 | -4.15% | 57.85 | 64.40 | 17962 | 10763.60 | 0.45% |
| 2024-02-08 | 61.89 | 62.60 | 1.19 | 1.94% | 61.89 | 66.87 | 19006 | 12278.03 | 0.47% |
| 2024-02-07 | 55.99 | 61.41 | 5.56 | 9.96% | 55.97 | 61.43 | 20602 | 12407.58 | 0.51% |
| 2024-02-06 | 50.72 | 55.85 | 4.88 | 9.57% | 49.65 | 56.07 | 16368 | 8823.61 | 0.41% |
| 2024-02-05 | 51.74 | 50.97 | -1.03 | -1.98% | 49.90 | 52.86 | 13933 | 7141.11 | 0.35% |
| 2024-02-02 | 54.32 | 52.00 | -1.93 | -3.58% | 49.88 | 54.39 | 13576 | 7074.23 | 0.34% |
| 2024-02-01 | 53.30 | 53.93 | 0.43 | 0.80% | 53.20 | 55.68 | 10087 | 5483.63 | 0.25% |
| 2024-01-31 | 54.70 | 53.50 | -1.47 | -2.67% | 53.30 | 55.49 | 10397 | 5616.25 | 0.26% |