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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 72.85 | 70.06 | -1.94 | -2.69% | 69.71 | 73.31 | 21785 | 15396.54 | 1.80% |
| 2024-05-09 | 66.66 | 72.00 | 5.26 | 7.88% | 66.49 | 72.98 | 35198 | 24822.21 | 2.90% |
| 2024-05-08 | 68.00 | 66.74 | -2.66 | -3.83% | 66.51 | 68.59 | 17971 | 12121.39 | 1.48% |
| 2024-05-07 | 65.63 | 69.40 | 3.58 | 5.44% | 65.20 | 70.18 | 29384 | 20180.52 | 2.42% |
| 2024-05-06 | 64.98 | 65.82 | 1.25 | 1.94% | 64.98 | 67.57 | 21061 | 13940.83 | 1.74% |
| 2024-04-30 | 68.50 | 64.57 | -7.16 | -9.98% | 64.56 | 68.55 | 35114 | 23015.94 | 2.90% |
| 2024-04-29 | 70.17 | 71.73 | 1.58 | 2.25% | 70.17 | 72.08 | 13884 | 9916.12 | 1.15% |
| 2024-04-26 | 69.76 | 70.15 | 0.28 | 0.40% | 69.76 | 71.18 | 12209 | 8602.34 | 1.01% |
| 2024-04-25 | 70.54 | 69.87 | 0.08 | 0.11% | 69.55 | 73.50 | 20152 | 14308.33 | 1.66% |
| 2024-04-24 | 68.08 | 69.79 | 1.75 | 2.57% | 67.64 | 70.16 | 15554 | 10754.15 | 1.28% |
| 2024-04-23 | 66.00 | 68.04 | 1.05 | 1.57% | 66.00 | 68.48 | 15561 | 10558.79 | 1.28% |
| 2024-04-22 | 65.89 | 66.99 | 0.59 | 0.89% | 64.81 | 68.10 | 15066 | 10088.83 | 1.24% |
| 2024-04-19 | 65.67 | 66.40 | 0.28 | 0.42% | 64.36 | 66.68 | 9388 | 6147.75 | 0.77% |
| 2024-04-18 | 65.12 | 66.12 | 0.36 | 0.55% | 64.70 | 68.18 | 11063 | 7345.91 | 0.91% |
| 2024-04-17 | 64.50 | 65.76 | 1.95 | 3.06% | 63.90 | 65.76 | 8289 | 5384.09 | 0.68% |
| 2024-04-16 | 66.05 | 63.81 | -2.59 | -3.90% | 63.68 | 66.80 | 8913 | 5767.98 | 0.74% |
| 2024-04-15 | 67.44 | 66.40 | -0.32 | -0.48% | 65.50 | 68.15 | 9123 | 6096.89 | 0.75% |
| 2024-04-12 | 66.47 | 66.72 | -0.04 | -0.06% | 66.40 | 67.36 | 5104 | 3410.38 | 0.42% |
| 2024-04-11 | 67.23 | 66.76 | -0.74 | -1.10% | 66.53 | 68.17 | 7218 | 4856.18 | 0.60% |
| 2024-04-10 | 69.20 | 67.50 | -1.28 | -1.86% | 67.11 | 69.20 | 6717 | 4548.89 | 0.55% |
| 2024-04-09 | 67.38 | 68.78 | 1.78 | 2.66% | 67.01 | 69.45 | 8993 | 6152.38 | 0.74% |
| 2024-04-08 | 68.86 | 67.00 | -1.86 | -2.70% | 66.95 | 68.86 | 8400 | 5684.51 | 0.69% |
| 2024-04-03 | 69.66 | 68.86 | -1.10 | -1.57% | 68.63 | 69.90 | 7380 | 5094.38 | 0.61% |
| 2024-04-02 | 71.59 | 69.96 | -1.63 | -2.28% | 69.60 | 71.87 | 9100 | 6387.37 | 0.75% |
| 2024-04-01 | 70.14 | 71.59 | 1.20 | 1.70% | 70.14 | 71.66 | 7345 | 5235.69 | 0.61% |
| 2024-03-29 | 69.30 | 70.39 | 1.01 | 1.46% | 68.88 | 70.57 | 7983 | 5574.36 | 0.66% |
| 2024-03-28 | 68.14 | 69.38 | 1.54 | 2.27% | 67.90 | 70.58 | 11576 | 8042.65 | 0.96% |
| 2024-03-27 | 70.00 | 67.84 | -2.37 | -3.38% | 67.69 | 70.44 | 7491 | 5164.11 | 0.62% |
| 2024-03-26 | 71.50 | 70.21 | -1.06 | -1.49% | 69.50 | 71.72 | 10167 | 7150.67 | 0.84% |
| 2024-03-25 | 73.01 | 71.27 | -1.75 | -2.40% | 71.11 | 73.24 | 10301 | 7427.21 | 0.85% |
| 2024-03-22 | 73.48 | 73.02 | -0.30 | -0.41% | 71.63 | 73.85 | 15372 | 11158.43 | 1.27% |
| 2024-03-21 | 74.28 | 73.32 | -0.96 | -1.29% | 72.22 | 74.60 | 13690 | 10008.87 | 1.13% |
| 2024-03-20 | 74.40 | 74.28 | 0.05 | 0.07% | 73.27 | 74.67 | 8073 | 5978.01 | 0.67% |
| 2024-03-19 | 74.40 | 74.23 | -0.16 | -0.22% | 73.25 | 75.12 | 14323 | 10616.29 | 1.18% |
| 2024-03-18 | 72.83 | 74.39 | 1.57 | 2.16% | 71.52 | 74.55 | 14015 | 10281.13 | 1.16% |
| 2024-03-15 | 72.62 | 72.82 | 0.44 | 0.61% | 71.51 | 73.30 | 10693 | 7742.13 | 0.88% |
| 2024-03-14 | 74.48 | 72.38 | -2.10 | -2.82% | 71.53 | 74.67 | 13671 | 9984.89 | 1.13% |
| 2024-03-13 | 74.03 | 74.48 | 0.46 | 0.62% | 72.90 | 76.17 | 16246 | 12123.28 | 1.34% |
| 2024-03-12 | 72.58 | 74.02 | 1.45 | 2.00% | 72.16 | 74.40 | 20105 | 14760.53 | 1.66% |
| 2024-03-11 | 71.37 | 72.57 | 1.00 | 1.40% | 71.16 | 73.08 | 15384 | 11105.14 | 1.27% |
| 2024-03-08 | 70.01 | 71.57 | 1.40 | 2.00% | 69.04 | 72.31 | 10730 | 7539.39 | 0.89% |
| 2024-03-07 | 73.00 | 70.17 | -2.25 | -3.11% | 70.17 | 73.00 | 9827 | 7005.45 | 0.81% |
| 2024-03-06 | 72.00 | 72.42 | -1.00 | -1.36% | 71.21 | 74.50 | 13939 | 10122.12 | 1.15% |
| 2024-03-05 | 71.16 | 73.42 | 2.07 | 2.90% | 70.92 | 75.49 | 21734 | 16031.35 | 1.79% |
| 2024-03-04 | 72.00 | 71.35 | -0.66 | -0.92% | 70.20 | 72.24 | 10706 | 7612.91 | 0.88% |
| 2024-03-01 | 70.66 | 72.01 | 1.83 | 2.61% | 70.29 | 72.45 | 13466 | 9639.42 | 1.11% |
| 2024-02-29 | 67.30 | 70.18 | 2.30 | 3.39% | 67.01 | 70.20 | 12006 | 8306.41 | 0.99% |
| 2024-02-28 | 71.72 | 67.88 | -3.84 | -5.35% | 67.88 | 72.92 | 21862 | 15377.96 | 1.80% |
| 2024-02-27 | 69.18 | 71.72 | 2.02 | 2.90% | 68.72 | 71.77 | 12270 | 8654.31 | 1.01% |
| 2024-02-26 | 69.55 | 69.70 | 0.60 | 0.87% | 68.57 | 70.90 | 11501 | 8023.68 | 0.95% |
| 2024-02-23 | 67.61 | 69.10 | 1.74 | 2.58% | 66.50 | 69.20 | 12003 | 8138.22 | 0.99% |
| 2024-02-22 | 66.81 | 67.36 | 0.40 | 0.60% | 66.33 | 67.88 | 10125 | 6789.12 | 0.84% |
| 2024-02-21 | 65.01 | 66.96 | 1.26 | 1.92% | 64.80 | 69.35 | 13143 | 8855.76 | 1.08% |
| 2024-02-20 | 65.10 | 65.70 | 0.27 | 0.41% | 64.36 | 65.90 | 8188 | 5320.95 | 0.68% |
| 2024-02-19 | 66.60 | 65.43 | -0.57 | -0.86% | 64.59 | 66.95 | 13690 | 8984.69 | 1.13% |
| 2024-02-08 | 63.88 | 66.00 | 2.12 | 3.32% | 63.78 | 66.99 | 17608 | 11565.58 | 1.45% |
| 2024-02-07 | 60.60 | 63.88 | 3.28 | 5.41% | 60.13 | 65.77 | 21295 | 13626.89 | 1.76% |
| 2024-02-06 | 55.77 | 60.60 | 4.46 | 7.94% | 54.45 | 61.05 | 15796 | 9115.67 | 1.30% |
| 2024-02-05 | 57.79 | 56.14 | -1.91 | -3.29% | 53.10 | 58.35 | 16865 | 9385.91 | 1.39% |