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 | 74.25 | 75.08 | 0.98 | 1.32% | 73.62 | 75.58 | 13594 | 10196.65 | 0.72% |
| 2024-05-08 | 75.80 | 74.10 | -1.78 | -2.35% | 73.98 | 77.10 | 17592 | 13210.34 | 0.94% |
| 2024-05-07 | 76.08 | 75.88 | -0.12 | -0.16% | 75.08 | 76.58 | 14879 | 11286.53 | 0.79% |
| 2024-05-06 | 73.69 | 76.00 | 3.34 | 4.60% | 73.46 | 76.25 | 32726 | 24694.47 | 1.74% |
| 2024-04-30 | 73.00 | 72.66 | -0.12 | -0.16% | 71.90 | 73.00 | 14533 | 10553.69 | 0.77% |
| 2024-04-29 | 70.93 | 72.78 | 1.87 | 2.64% | 70.93 | 73.49 | 29497 | 21467.78 | 1.57% |
| 2024-04-26 | 70.30 | 70.91 | 2.03 | 2.95% | 69.23 | 71.44 | 36388 | 25698.43 | 1.94% |
| 2024-04-25 | 66.99 | 68.88 | 1.59 | 2.36% | 66.50 | 69.93 | 17255 | 11841.94 | 0.92% |
| 2024-04-24 | 66.35 | 67.29 | 1.14 | 1.72% | 65.30 | 67.45 | 14115 | 9373.49 | 0.75% |
| 2024-04-23 | 65.30 | 66.15 | 0.85 | 1.30% | 63.71 | 67.30 | 20657 | 13495.20 | 1.10% |
| 2024-04-22 | 61.70 | 65.30 | 3.28 | 5.29% | 61.70 | 67.25 | 41486 | 26996.55 | 2.21% |
| 2024-04-19 | 61.63 | 62.02 | -2.10 | -3.28% | 60.81 | 62.99 | 26437 | 16338.17 | 1.41% |
| 2024-04-18 | 64.15 | 64.12 | -0.33 | -0.51% | 62.96 | 65.39 | 17842 | 11466.08 | 0.95% |
| 2024-04-17 | 63.80 | 64.45 | 0.96 | 1.51% | 63.50 | 65.28 | 22197 | 14293.83 | 1.18% |
| 2024-04-16 | 66.00 | 63.49 | -4.15 | -6.14% | 63.10 | 67.52 | 31731 | 20522.62 | 1.69% |
| 2024-04-15 | 67.94 | 67.64 | -1.13 | -1.64% | 66.86 | 69.45 | 14063 | 9572.04 | 0.75% |
| 2024-04-12 | 67.30 | 68.77 | 1.09 | 1.61% | 67.30 | 69.30 | 15696 | 10771.26 | 0.84% |
| 2024-04-11 | 67.30 | 67.68 | -0.32 | -0.47% | 67.30 | 68.87 | 12349 | 8411.14 | 0.66% |
| 2024-04-10 | 68.41 | 68.00 | -1.41 | -2.03% | 67.86 | 69.35 | 11422 | 7801.63 | 0.61% |
| 2024-04-09 | 66.66 | 69.41 | 2.11 | 3.14% | 66.66 | 70.38 | 17254 | 11889.15 | 0.92% |
| 2024-04-08 | 68.68 | 67.30 | -1.95 | -2.82% | 66.46 | 68.90 | 17981 | 12091.65 | 0.96% |
| 2024-04-03 | 70.04 | 69.25 | -0.74 | -1.06% | 68.10 | 70.29 | 21430 | 14795.12 | 1.14% |
| 2024-04-02 | 69.86 | 69.99 | 0.29 | 0.42% | 68.90 | 71.40 | 25273 | 17729.32 | 1.35% |
| 2024-04-01 | 67.30 | 69.70 | 3.02 | 4.53% | 66.63 | 69.86 | 23266 | 15923.71 | 1.24% |
| 2024-03-29 | 66.39 | 66.68 | -0.01 | -0.01% | 65.42 | 66.94 | 11605 | 7682.28 | 0.62% |
| 2024-03-28 | 65.57 | 66.69 | 1.05 | 1.60% | 65.27 | 67.23 | 16388 | 10887.97 | 0.87% |
| 2024-03-27 | 67.28 | 65.64 | -1.77 | -2.63% | 65.64 | 67.66 | 17223 | 11481.67 | 0.92% |
| 2024-03-26 | 67.15 | 67.41 | -0.14 | -0.21% | 67.15 | 68.37 | 14811 | 10021.26 | 0.79% |
| 2024-03-25 | 68.02 | 67.55 | -1.26 | -1.83% | 67.45 | 69.26 | 18397 | 12527.86 | 0.98% |
| 2024-03-22 | 69.01 | 68.81 | -0.19 | -0.28% | 68.10 | 70.17 | 24036 | 16581.44 | 1.28% |
| 2024-03-21 | 68.90 | 69.00 | 0.20 | 0.29% | 66.12 | 70.24 | 40071 | 27269.38 | 2.13% |
| 2024-03-20 | 69.67 | 68.80 | -0.95 | -1.36% | 67.85 | 69.98 | 26411 | 18140.44 | 1.41% |
| 2024-03-19 | 71.09 | 69.75 | -1.30 | -1.83% | 69.50 | 71.19 | 20019 | 14070.77 | 1.07% |
| 2024-03-18 | 70.80 | 71.05 | 0.28 | 0.40% | 68.89 | 71.15 | 21762 | 15217.26 | 1.16% |
| 2024-03-15 | 70.27 | 70.77 | 0.37 | 0.53% | 69.41 | 71.55 | 17177 | 12115.31 | 0.91% |
| 2024-03-14 | 72.32 | 70.40 | -1.10 | -1.54% | 69.70 | 73.10 | 24569 | 17471.26 | 1.31% |
| 2024-03-13 | 71.99 | 71.50 | -0.17 | -0.24% | 71.08 | 72.48 | 15446 | 11059.72 | 0.82% |
| 2024-03-12 | 72.00 | 71.67 | -0.07 | -0.10% | 71.20 | 72.49 | 15516 | 11150.52 | 0.83% |
| 2024-03-11 | 69.44 | 71.74 | 2.73 | 3.96% | 69.17 | 71.77 | 15229 | 10768.19 | 0.81% |
| 2024-03-08 | 69.21 | 69.01 | 0.00 | 0.00% | 68.39 | 69.96 | 13264 | 9151.89 | 0.71% |
| 2024-03-07 | 71.00 | 69.01 | -2.34 | -3.28% | 69.00 | 71.76 | 19074 | 13414.49 | 1.02% |
| 2024-03-06 | 71.62 | 71.35 | -0.66 | -0.92% | 70.37 | 72.34 | 17939 | 12782.44 | 0.95% |
| 2024-03-05 | 74.54 | 72.01 | -2.77 | -3.70% | 71.60 | 74.55 | 21552 | 15609.85 | 1.15% |
| 2024-03-04 | 73.17 | 74.78 | 1.50 | 2.05% | 72.51 | 75.08 | 25768 | 18970.18 | 1.37% |
| 2024-03-01 | 73.48 | 73.28 | -0.19 | -0.26% | 71.89 | 73.70 | 17332 | 12601.12 | 0.92% |
| 2024-02-29 | 70.40 | 73.47 | 2.98 | 4.23% | 69.76 | 73.89 | 21182 | 15339.70 | 1.13% |
| 2024-02-28 | 73.10 | 70.49 | -2.56 | -3.50% | 70.49 | 75.89 | 25323 | 18490.60 | 1.35% |
| 2024-02-27 | 70.96 | 73.05 | 1.47 | 2.05% | 70.81 | 73.14 | 20333 | 14602.94 | 1.08% |
| 2024-02-26 | 72.00 | 71.58 | 0.08 | 0.11% | 70.22 | 72.38 | 24792 | 17664.16 | 1.32% |
| 2024-02-23 | 71.50 | 71.50 | 1.61 | 2.30% | 69.18 | 72.50 | 30681 | 21630.50 | 1.63% |
| 2024-02-22 | 70.15 | 69.89 | -0.64 | -0.91% | 69.18 | 70.95 | 21180 | 14794.45 | 1.13% |
| 2024-02-21 | 69.58 | 70.53 | 0.64 | 0.92% | 68.59 | 71.71 | 25657 | 18086.08 | 1.37% |
| 2024-02-20 | 68.51 | 69.89 | 1.24 | 1.81% | 68.02 | 70.50 | 27937 | 19399.10 | 1.49% |
| 2024-02-19 | 71.98 | 68.65 | -1.33 | -1.90% | 67.65 | 72.00 | 30886 | 21475.58 | 1.64% |
| 2024-02-08 | 69.95 | 69.98 | -0.22 | -0.31% | 69.10 | 74.38 | 37114 | 26513.85 | 1.98% |
| 2024-02-07 | 67.70 | 70.20 | 3.39 | 5.07% | 66.81 | 73.65 | 53014 | 37451.76 | 2.82% |
| 2024-02-06 | 59.00 | 66.81 | 7.22 | 12.12% | 58.62 | 67.38 | 28755 | 18347.89 | 1.53% |
| 2024-02-05 | 61.20 | 59.59 | -2.51 | -4.04% | 57.83 | 62.99 | 31784 | 19290.93 | 1.69% |
| 2024-02-02 | 69.00 | 62.10 | -6.50 | -9.48% | 61.00 | 69.00 | 51700 | 32955.19 | 2.75% |
| 2024-02-01 | 73.28 | 68.60 | -5.04 | -6.84% | 67.51 | 74.50 | 41934 | 29375.53 | 2.23% |
| 2024-01-31 | 74.99 | 73.64 | -1.40 | -1.87% | 73.00 | 76.88 | 12496 | 9359.41 | 0.67% |
| 2024-01-30 | 76.50 | 75.04 | -1.76 | -2.29% | 75.00 | 77.72 | 9802 | 7455.88 | 0.52% |