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 | 72.14 | 66.56 | -4.50 | -6.33% | 66.33 | 73.00 | 21099 | 14406.32 | 3.41% |
| 2024-05-09 | 66.49 | 71.06 | 5.57 | 8.51% | 64.26 | 74.00 | 17524 | 12051.04 | 2.83% |
| 2024-05-08 | 63.18 | 65.49 | 1.93 | 3.04% | 63.18 | 66.80 | 13029 | 8574.51 | 2.11% |
| 2024-05-07 | 61.53 | 63.56 | 2.29 | 3.74% | 61.00 | 64.27 | 6835 | 4300.71 | 1.11% |
| 2024-05-06 | 59.37 | 61.27 | 1.91 | 3.22% | 59.37 | 62.80 | 8203 | 5059.84 | 1.33% |
| 2024-04-30 | 59.51 | 59.36 | -0.92 | -1.53% | 57.88 | 60.56 | 10448 | 6192.28 | 1.69% |
| 2024-04-29 | 59.09 | 60.28 | 0.93 | 1.57% | 59.08 | 62.09 | 9461 | 5735.30 | 1.53% |
| 2024-04-26 | 57.29 | 59.35 | 2.05 | 3.58% | 56.11 | 59.88 | 6484 | 3784.37 | 1.05% |
| 2024-04-25 | 58.68 | 57.30 | -1.60 | -2.72% | 57.14 | 58.73 | 5920 | 3419.10 | 0.96% |
| 2024-04-24 | 59.30 | 58.90 | -0.32 | -0.54% | 58.65 | 60.00 | 7087 | 4197.28 | 1.15% |
| 2024-04-23 | 59.70 | 59.22 | -0.59 | -0.99% | 59.15 | 61.00 | 4074 | 2444.59 | 0.66% |
| 2024-04-22 | 59.82 | 59.81 | -0.80 | -1.32% | 58.03 | 61.29 | 3881 | 2319.43 | 0.63% |
| 2024-04-19 | 61.58 | 60.61 | -2.39 | -3.79% | 59.77 | 63.29 | 8844 | 5392.98 | 1.43% |
| 2024-04-18 | 61.50 | 63.00 | 3.20 | 5.35% | 61.50 | 66.50 | 19248 | 12368.95 | 3.11% |
| 2024-04-17 | 57.00 | 59.80 | 4.30 | 7.75% | 57.00 | 60.78 | 9230 | 5445.30 | 1.49% |
| 2024-04-16 | 58.43 | 55.50 | -4.10 | -6.88% | 54.41 | 59.00 | 7844 | 4439.97 | 1.27% |
| 2024-04-15 | 63.60 | 59.60 | -4.60 | -7.17% | 57.49 | 64.47 | 11622 | 7017.61 | 1.88% |
| 2024-04-12 | 66.76 | 64.20 | -1.80 | -2.73% | 64.08 | 68.00 | 12896 | 8529.45 | 2.09% |
| 2024-04-11 | 61.11 | 66.00 | 4.43 | 7.20% | 60.11 | 67.46 | 20030 | 12999.33 | 3.24% |
| 2024-04-10 | 60.27 | 61.57 | 1.60 | 2.67% | 60.15 | 62.43 | 8239 | 5057.09 | 1.33% |
| 2024-04-09 | 58.09 | 59.97 | 1.88 | 3.24% | 58.06 | 60.75 | 8004 | 4759.91 | 1.29% |
| 2024-04-08 | 61.09 | 58.09 | -3.00 | -4.91% | 57.95 | 61.10 | 6925 | 4070.72 | 1.12% |
| 2024-04-03 | 61.33 | 61.09 | -0.90 | -1.45% | 60.30 | 62.18 | 6716 | 4110.25 | 1.09% |
| 2024-04-02 | 64.97 | 61.99 | -2.78 | -4.29% | 61.50 | 64.97 | 6874 | 4318.13 | 1.11% |
| 2024-04-01 | 62.40 | 64.77 | 2.85 | 4.60% | 62.40 | 66.00 | 8948 | 5751.78 | 1.51% |
| 2024-03-29 | 60.27 | 61.92 | 1.65 | 2.74% | 60.01 | 61.92 | 3569 | 2174.96 | 0.60% |
| 2024-03-28 | 59.45 | 60.27 | 0.82 | 1.38% | 58.50 | 60.98 | 6080 | 3655.44 | 1.03% |
| 2024-03-27 | 61.98 | 59.45 | -2.52 | -4.07% | 59.38 | 61.98 | 6452 | 3900.91 | 1.09% |
| 2024-03-26 | 61.00 | 61.97 | 1.66 | 2.75% | 59.61 | 62.30 | 5485 | 3357.22 | 0.93% |
| 2024-03-25 | 62.66 | 60.31 | -2.49 | -3.96% | 59.97 | 62.66 | 8440 | 5141.35 | 1.43% |
| 2024-03-22 | 65.58 | 62.80 | -3.10 | -4.70% | 62.60 | 65.84 | 9192 | 5872.81 | 1.55% |
| 2024-03-21 | 67.36 | 65.90 | -1.21 | -1.80% | 64.50 | 67.46 | 5791 | 3823.50 | 0.98% |
| 2024-03-20 | 67.90 | 67.11 | -0.92 | -1.35% | 66.60 | 68.73 | 3374 | 2270.18 | 0.57% |
| 2024-03-19 | 68.77 | 68.03 | 0.32 | 0.47% | 67.30 | 68.95 | 4237 | 2884.87 | 0.72% |
| 2024-03-18 | 68.09 | 67.71 | 0.04 | 0.06% | 66.87 | 68.09 | 5465 | 3681.19 | 0.92% |
| 2024-03-15 | 68.30 | 67.67 | -0.84 | -1.23% | 66.38 | 68.99 | 6742 | 4527.90 | 1.14% |
| 2024-03-14 | 70.79 | 68.51 | -1.98 | -2.81% | 66.90 | 72.33 | 11643 | 8022.81 | 1.97% |
| 2024-03-13 | 66.50 | 70.49 | 4.00 | 6.02% | 66.50 | 75.50 | 15331 | 10808.57 | 2.59% |
| 2024-03-12 | 65.28 | 66.49 | 1.25 | 1.92% | 63.81 | 67.31 | 10559 | 6944.22 | 1.79% |
| 2024-03-11 | 61.99 | 65.24 | 3.20 | 5.16% | 60.94 | 65.58 | 11363 | 7282.96 | 1.92% |
| 2024-03-08 | 60.24 | 62.04 | 1.23 | 2.02% | 59.80 | 62.80 | 7643 | 4664.01 | 1.29% |
| 2024-03-07 | 61.00 | 60.81 | 0.50 | 0.83% | 60.51 | 64.00 | 10422 | 6506.07 | 1.76% |
| 2024-03-06 | 59.64 | 60.31 | 0.32 | 0.53% | 58.50 | 61.49 | 6721 | 4037.48 | 1.14% |
| 2024-03-05 | 61.11 | 59.99 | -2.81 | -4.47% | 59.71 | 62.32 | 10664 | 6447.98 | 1.80% |
| 2024-03-04 | 65.00 | 62.80 | -1.34 | -2.09% | 61.93 | 65.00 | 9199 | 5784.66 | 1.56% |
| 2024-03-01 | 62.83 | 64.14 | 1.33 | 2.12% | 61.12 | 64.65 | 14386 | 9085.70 | 2.43% |
| 2024-02-29 | 59.78 | 62.81 | 1.81 | 2.97% | 59.60 | 63.80 | 11399 | 7044.53 | 1.93% |
| 2024-02-28 | 65.01 | 61.00 | -3.79 | -5.85% | 59.90 | 65.70 | 17843 | 11156.02 | 3.02% |
| 2024-02-27 | 61.33 | 64.79 | 3.77 | 6.18% | 60.99 | 64.95 | 18463 | 11776.25 | 3.12% |
| 2024-02-26 | 60.66 | 61.02 | 3.80 | 6.64% | 59.29 | 62.87 | 18591 | 11298.21 | 3.14% |
| 2024-02-23 | 55.59 | 57.22 | 1.78 | 3.21% | 55.42 | 57.48 | 11091 | 6282.14 | 1.88% |
| 2024-02-22 | 54.88 | 55.44 | 0.45 | 0.82% | 54.88 | 56.93 | 8489 | 4720.04 | 1.44% |
| 2024-02-21 | 54.58 | 54.99 | -0.46 | -0.83% | 54.10 | 58.47 | 9307 | 5247.06 | 1.57% |
| 2024-02-20 | 56.43 | 55.45 | -0.97 | -1.72% | 53.65 | 56.86 | 11547 | 6275.65 | 1.95% |
| 2024-02-19 | 58.50 | 56.42 | -2.68 | -4.53% | 55.68 | 59.77 | 9411 | 5365.73 | 1.59% |
| 2024-02-08 | 53.97 | 59.10 | 3.47 | 6.24% | 53.79 | 61.54 | 14854 | 8572.62 | 2.51% |
| 2024-02-07 | 52.00 | 55.63 | 2.73 | 5.16% | 51.48 | 56.24 | 15199 | 8283.89 | 4.27% |
| 2024-02-06 | 46.01 | 52.90 | 4.90 | 10.21% | 44.50 | 53.44 | 14206 | 6902.37 | 3.99% |
| 2024-02-05 | 50.60 | 48.00 | -3.67 | -7.10% | 44.67 | 51.70 | 18019 | 8584.04 | 5.06% |
| 2024-02-02 | 53.81 | 51.67 | -2.51 | -4.63% | 48.89 | 54.70 | 9666 | 4982.40 | 2.71% |
| 2024-02-01 | 55.41 | 54.18 | -1.11 | -2.01% | 53.45 | 55.90 | 5549 | 3020.52 | 1.56% |