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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 67.61 | 67.71 | 0.10 | 0.15% | 67.10 | 68.86 | 26727 | 18184.62 | 0.44% |
| 2024-05-13 | 67.48 | 67.61 | -0.55 | -0.81% | 66.55 | 68.02 | 25327 | 17070.73 | 0.42% |
| 2024-05-10 | 66.74 | 68.16 | 1.21 | 1.81% | 66.44 | 69.78 | 36916 | 25105.34 | 0.61% |
| 2024-05-09 | 65.48 | 66.95 | 1.47 | 2.24% | 65.45 | 67.00 | 31238 | 20779.74 | 0.51% |
| 2024-05-08 | 66.85 | 65.48 | -1.37 | -2.05% | 65.36 | 67.53 | 18824 | 12442.88 | 0.31% |
| 2024-05-07 | 65.42 | 66.85 | 1.31 | 2.00% | 65.00 | 67.34 | 38117 | 25357.17 | 0.63% |
| 2024-05-06 | 63.80 | 65.54 | 3.13 | 5.02% | 63.79 | 66.15 | 56755 | 36982.36 | 0.93% |
| 2024-04-30 | 63.90 | 62.41 | -1.55 | -2.42% | 62.27 | 63.96 | 39048 | 24496.86 | 0.64% |
| 2024-04-29 | 61.69 | 63.96 | 2.43 | 3.95% | 61.30 | 65.80 | 60661 | 38618.68 | 1.00% |
| 2024-04-26 | 59.20 | 61.53 | 1.52 | 2.53% | 59.08 | 62.20 | 58204 | 35522.01 | 0.96% |
| 2024-04-25 | 56.00 | 60.01 | 4.23 | 7.58% | 55.20 | 60.68 | 116810 | 69072.22 | 1.92% |
| 2024-04-24 | 56.76 | 55.78 | -0.95 | -1.67% | 55.13 | 56.90 | 28671 | 15941.31 | 0.47% |
| 2024-04-23 | 56.85 | 56.73 | -0.24 | -0.42% | 56.35 | 57.28 | 20008 | 11331.60 | 0.33% |
| 2024-04-22 | 57.37 | 56.97 | -0.12 | -0.21% | 56.62 | 58.10 | 23083 | 13247.80 | 0.38% |
| 2024-04-19 | 57.50 | 57.09 | -1.09 | -1.87% | 56.56 | 57.88 | 30725 | 17515.29 | 0.50% |
| 2024-04-18 | 58.00 | 58.18 | -0.37 | -0.63% | 57.11 | 59.80 | 41122 | 24045.37 | 0.68% |
| 2024-04-17 | 58.66 | 58.55 | -0.09 | -0.15% | 57.63 | 59.78 | 39111 | 22963.21 | 0.64% |
| 2024-04-16 | 56.97 | 58.64 | 1.48 | 2.59% | 56.84 | 59.35 | 39778 | 23078.23 | 0.65% |
| 2024-04-15 | 56.58 | 57.16 | 0.41 | 0.72% | 55.40 | 58.12 | 37660 | 21365.78 | 0.62% |
| 2024-04-12 | 57.49 | 56.75 | -0.74 | -1.29% | 56.57 | 58.85 | 33408 | 19207.59 | 0.55% |
| 2024-04-11 | 58.93 | 57.49 | -1.21 | -2.06% | 56.79 | 59.05 | 52374 | 30210.03 | 0.86% |
| 2024-04-10 | 61.20 | 58.70 | -2.87 | -4.66% | 58.55 | 61.20 | 42016 | 24922.89 | 0.69% |
| 2024-04-09 | 61.16 | 61.57 | 0.19 | 0.31% | 59.30 | 61.63 | 48010 | 29018.88 | 0.79% |
| 2024-04-08 | 68.03 | 61.38 | -6.37 | -9.40% | 61.14 | 68.03 | 65711 | 41265.01 | 1.08% |
| 2024-04-03 | 67.08 | 67.75 | 0.60 | 0.89% | 65.77 | 67.85 | 23898 | 16009.50 | 0.39% |
| 2024-04-02 | 68.64 | 67.15 | -1.35 | -1.97% | 66.31 | 69.07 | 19904 | 13353.44 | 0.33% |
| 2024-04-01 | 64.13 | 68.50 | 4.62 | 7.23% | 64.13 | 68.70 | 42815 | 28768.56 | 0.70% |
| 2024-03-29 | 64.00 | 63.88 | -0.28 | -0.44% | 63.40 | 64.92 | 22116 | 14127.38 | 0.36% |
| 2024-03-28 | 62.24 | 64.16 | 2.01 | 3.23% | 61.58 | 64.16 | 23238 | 14742.24 | 0.38% |
| 2024-03-27 | 64.10 | 62.15 | -1.91 | -2.98% | 62.05 | 64.45 | 24964 | 15674.18 | 0.41% |
| 2024-03-26 | 64.57 | 64.06 | -0.81 | -1.25% | 63.39 | 65.80 | 15457 | 9943.91 | 0.25% |
| 2024-03-25 | 63.84 | 64.87 | 1.02 | 1.60% | 62.68 | 65.99 | 32223 | 20769.58 | 0.53% |
| 2024-03-22 | 66.72 | 63.85 | -3.26 | -4.86% | 63.60 | 67.00 | 32558 | 21040.44 | 0.53% |
| 2024-03-21 | 69.29 | 67.11 | -1.66 | -2.41% | 66.72 | 69.29 | 23580 | 15851.10 | 0.39% |
| 2024-03-20 | 70.27 | 68.77 | -1.52 | -2.16% | 67.55 | 70.29 | 29287 | 20044.16 | 0.48% |
| 2024-03-19 | 70.47 | 70.29 | -0.39 | -0.55% | 69.90 | 70.74 | 19467 | 13688.82 | 0.32% |
| 2024-03-18 | 70.30 | 70.68 | -0.12 | -0.17% | 69.53 | 70.88 | 23916 | 16796.43 | 0.39% |
| 2024-03-15 | 71.10 | 70.80 | -0.30 | -0.42% | 70.06 | 72.39 | 22442 | 15875.67 | 0.37% |
| 2024-03-14 | 70.55 | 71.10 | 0.73 | 1.04% | 70.17 | 71.97 | 29603 | 21003.54 | 0.49% |
| 2024-03-13 | 72.01 | 70.37 | -1.86 | -2.58% | 69.90 | 72.48 | 60496 | 42829.21 | 0.99% |
| 2024-03-12 | 66.00 | 72.23 | 6.57 | 10.01% | 66.00 | 72.23 | 73676 | 51550.26 | 1.21% |
| 2024-03-11 | 65.32 | 65.66 | -0.14 | -0.21% | 64.80 | 66.20 | 24217 | 15793.48 | 0.40% |
| 2024-03-08 | 65.84 | 65.80 | -0.02 | -0.03% | 65.25 | 66.56 | 20402 | 13425.90 | 0.33% |
| 2024-03-07 | 65.56 | 65.82 | 0.29 | 0.44% | 65.25 | 66.56 | 21622 | 14257.18 | 0.35% |
| 2024-03-06 | 65.57 | 65.53 | -0.74 | -1.12% | 65.32 | 66.77 | 32093 | 21126.29 | 0.53% |
| 2024-03-05 | 68.20 | 66.27 | -1.95 | -2.86% | 65.70 | 68.30 | 34477 | 22862.11 | 0.57% |
| 2024-03-04 | 69.00 | 68.22 | -1.26 | -1.81% | 67.58 | 69.60 | 30461 | 20780.37 | 0.50% |
| 2024-03-01 | 69.40 | 69.48 | 0.00 | 0.00% | 68.60 | 69.70 | 20197 | 13972.45 | 0.33% |
| 2024-02-29 | 67.50 | 69.48 | 0.88 | 1.28% | 67.49 | 69.48 | 30127 | 20722.81 | 0.49% |
| 2024-02-28 | 69.52 | 68.60 | -0.95 | -1.37% | 68.39 | 70.46 | 25797 | 17939.65 | 0.42% |
| 2024-02-27 | 69.01 | 69.55 | -0.45 | -0.64% | 68.53 | 69.60 | 21241 | 14653.24 | 0.35% |
| 2024-02-26 | 68.80 | 70.00 | 1.46 | 2.13% | 67.88 | 70.66 | 28078 | 19561.36 | 0.46% |
| 2024-02-23 | 69.08 | 68.54 | -0.54 | -0.78% | 68.03 | 69.48 | 21029 | 14422.24 | 0.35% |
| 2024-02-22 | 69.93 | 69.08 | -1.07 | -1.53% | 68.30 | 70.00 | 21797 | 14994.48 | 0.36% |
| 2024-02-21 | 66.51 | 70.15 | 3.40 | 5.09% | 66.11 | 71.88 | 47609 | 33195.55 | 0.78% |
| 2024-02-20 | 65.00 | 66.75 | 2.07 | 3.20% | 64.33 | 67.28 | 25647 | 16913.43 | 0.42% |
| 2024-02-19 | 66.20 | 64.68 | -0.56 | -0.86% | 63.52 | 66.20 | 33902 | 21841.88 | 0.56% |
| 2024-02-08 | 63.00 | 65.24 | 2.80 | 4.48% | 62.44 | 65.50 | 37269 | 23959.32 | 0.61% |
| 2024-02-07 | 61.52 | 62.44 | 1.10 | 1.79% | 60.62 | 63.26 | 42637 | 26512.81 | 0.70% |
| 2024-02-06 | 58.00 | 61.34 | 3.34 | 5.76% | 57.17 | 61.74 | 39236 | 23499.68 | 0.64% |
| 2024-02-05 | 59.95 | 58.00 | -1.77 | -2.96% | 56.52 | 59.95 | 38060 | 22090.38 | 0.62% |