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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 65.10 | 64.32 | -0.78 | -1.20% | 64.15 | 66.06 | 13436 | 8742.53 | 1.95% |
| 2024-05-14 | 66.01 | 65.10 | -0.34 | -0.52% | 64.36 | 67.29 | 17866 | 11668.23 | 2.60% |
| 2024-05-13 | 70.00 | 65.44 | -5.46 | -7.70% | 65.00 | 70.00 | 27695 | 18594.16 | 4.03% |
| 2024-05-10 | 75.89 | 70.90 | -4.56 | -6.04% | 70.70 | 75.89 | 31803 | 22970.87 | 4.62% |
| 2024-05-09 | 75.03 | 75.46 | 2.55 | 3.50% | 73.71 | 76.13 | 27714 | 20757.13 | 4.03% |
| 2024-05-08 | 75.76 | 72.91 | -1.09 | -1.47% | 72.91 | 76.90 | 35166 | 26355.52 | 5.11% |
| 2024-05-07 | 73.80 | 74.00 | 0.06 | 0.08% | 72.95 | 75.69 | 20528 | 15195.56 | 2.98% |
| 2024-05-06 | 71.62 | 73.94 | 3.28 | 4.64% | 71.61 | 75.13 | 29425 | 21720.06 | 4.28% |
| 2024-04-30 | 72.30 | 70.66 | -1.64 | -2.27% | 70.60 | 72.80 | 21488 | 15399.37 | 3.12% |
| 2024-04-29 | 70.30 | 72.30 | -1.29 | -1.75% | 69.60 | 72.56 | 40608 | 28830.99 | 5.90% |
| 2024-04-26 | 70.70 | 73.59 | 2.80 | 3.96% | 70.31 | 73.68 | 19596 | 14228.98 | 2.85% |
| 2024-04-25 | 70.55 | 70.79 | 0.04 | 0.06% | 69.25 | 71.98 | 13113 | 9289.63 | 1.91% |
| 2024-04-24 | 69.40 | 70.75 | 1.30 | 1.87% | 68.83 | 70.87 | 15388 | 10797.96 | 2.24% |
| 2024-04-23 | 69.62 | 69.45 | 0.45 | 0.65% | 68.50 | 70.52 | 11068 | 7688.59 | 1.61% |
| 2024-04-22 | 67.69 | 69.00 | 0.00 | 0.00% | 66.26 | 70.08 | 15313 | 10487.90 | 2.23% |
| 2024-04-19 | 69.18 | 69.00 | -1.38 | -1.96% | 67.88 | 70.99 | 15594 | 10766.47 | 2.27% |
| 2024-04-18 | 71.00 | 70.38 | 0.02 | 0.03% | 68.08 | 72.53 | 18453 | 13050.52 | 2.68% |
| 2024-04-17 | 68.00 | 70.36 | 3.85 | 5.79% | 67.67 | 71.09 | 18811 | 13131.18 | 2.73% |
| 2024-04-16 | 70.86 | 66.51 | -4.02 | -5.70% | 66.01 | 71.20 | 25999 | 17579.43 | 3.78% |
| 2024-04-15 | 72.84 | 70.53 | -2.85 | -3.88% | 69.00 | 74.45 | 20477 | 14602.62 | 2.98% |
| 2024-04-12 | 74.44 | 73.38 | -0.33 | -0.45% | 73.00 | 75.33 | 15058 | 11161.04 | 2.19% |
| 2024-04-11 | 74.02 | 73.71 | -0.97 | -1.30% | 73.71 | 75.65 | 13295 | 9932.30 | 1.93% |
| 2024-04-10 | 77.18 | 74.68 | -2.50 | -3.24% | 74.01 | 77.30 | 14252 | 10678.16 | 2.07% |
| 2024-04-09 | 75.20 | 77.18 | 1.40 | 1.85% | 74.36 | 77.39 | 17187 | 12985.06 | 2.50% |
| 2024-04-08 | 78.11 | 75.78 | -2.31 | -2.96% | 75.68 | 78.93 | 17160 | 13180.29 | 2.49% |
| 2024-04-03 | 79.19 | 78.09 | -1.10 | -1.39% | 76.70 | 79.56 | 15319 | 11964.03 | 2.23% |
| 2024-04-02 | 82.70 | 79.19 | -3.42 | -4.14% | 78.77 | 82.70 | 20449 | 16298.41 | 2.97% |
| 2024-04-01 | 81.26 | 82.61 | 1.80 | 2.23% | 80.88 | 83.31 | 17860 | 14662.03 | 2.60% |
| 2024-03-29 | 81.69 | 80.81 | -0.88 | -1.08% | 78.88 | 82.32 | 17268 | 13854.75 | 2.51% |
| 2024-03-28 | 80.29 | 81.69 | 1.59 | 1.99% | 79.56 | 82.79 | 24777 | 20116.94 | 3.60% |
| 2024-03-27 | 85.50 | 80.10 | -5.40 | -6.32% | 80.02 | 85.60 | 23015 | 18819.37 | 3.35% |
| 2024-03-26 | 89.14 | 85.50 | -3.64 | -4.08% | 84.02 | 90.34 | 24773 | 21447.70 | 3.60% |
| 2024-03-25 | 93.00 | 89.14 | -4.28 | -4.58% | 88.12 | 93.66 | 27561 | 25088.13 | 4.01% |
| 2024-03-22 | 95.83 | 93.42 | -2.78 | -2.89% | 92.88 | 98.00 | 24554 | 23193.59 | 3.57% |
| 2024-03-21 | 99.00 | 96.20 | -2.80 | -2.83% | 95.81 | 100.50 | 22917 | 22365.20 | 3.33% |
| 2024-03-20 | 97.90 | 99.00 | 0.65 | 0.66% | 96.80 | 100.99 | 24394 | 24135.73 | 3.55% |
| 2024-03-19 | 96.45 | 98.35 | 0.78 | 0.80% | 95.42 | 100.31 | 24962 | 24554.74 | 3.63% |
| 2024-03-18 | 94.02 | 97.57 | 3.94 | 4.21% | 93.93 | 98.65 | 28502 | 27499.63 | 4.14% |
| 2024-03-15 | 93.57 | 93.63 | -0.28 | -0.30% | 91.59 | 93.94 | 15264 | 14161.05 | 2.22% |
| 2024-03-14 | 95.96 | 93.91 | -2.50 | -2.59% | 92.38 | 96.38 | 22520 | 21258.46 | 3.27% |
| 2024-03-13 | 91.93 | 96.41 | 4.42 | 4.80% | 91.93 | 98.49 | 38519 | 37022.75 | 5.60% |
| 2024-03-12 | 91.71 | 91.99 | -0.01 | -0.01% | 90.83 | 93.64 | 15711 | 14491.94 | 2.28% |
| 2024-03-11 | 88.85 | 92.00 | 1.94 | 2.15% | 88.20 | 92.38 | 18071 | 16427.38 | 2.63% |
| 2024-03-08 | 89.19 | 90.06 | 0.57 | 0.64% | 88.32 | 91.44 | 15695 | 14130.32 | 2.28% |
| 2024-03-07 | 91.58 | 89.49 | -0.89 | -0.98% | 89.00 | 94.32 | 24305 | 22317.70 | 3.53% |
| 2024-03-06 | 90.02 | 90.38 | -0.75 | -0.82% | 88.50 | 92.00 | 15406 | 13896.36 | 2.24% |
| 2024-03-05 | 91.63 | 91.13 | -1.25 | -1.35% | 89.58 | 93.38 | 23004 | 21082.70 | 3.34% |
| 2024-03-04 | 93.79 | 92.38 | -0.92 | -0.99% | 90.00 | 94.81 | 25696 | 23701.40 | 3.74% |
| 2024-03-01 | 91.98 | 93.30 | 3.00 | 3.32% | 90.77 | 94.28 | 27587 | 25565.10 | 4.01% |
| 2024-02-29 | 84.00 | 90.30 | 6.30 | 7.50% | 84.00 | 90.80 | 31824 | 28343.19 | 4.63% |
| 2024-02-28 | 93.95 | 84.00 | -10.90 | -11.49% | 83.97 | 94.89 | 37411 | 33637.84 | 5.44% |
| 2024-02-27 | 88.19 | 94.90 | 6.89 | 7.83% | 87.00 | 95.10 | 34760 | 31847.79 | 5.05% |
| 2024-02-26 | 87.20 | 88.01 | 1.38 | 1.59% | 86.70 | 90.56 | 29901 | 26455.51 | 4.35% |
| 2024-02-23 | 84.50 | 86.63 | 2.93 | 3.50% | 82.07 | 88.21 | 26811 | 22759.78 | 3.90% |
| 2024-02-22 | 78.58 | 83.70 | 4.56 | 5.76% | 78.53 | 85.00 | 30489 | 25101.77 | 4.43% |
| 2024-02-21 | 77.50 | 79.14 | 0.29 | 0.37% | 76.20 | 82.78 | 27351 | 21845.61 | 3.98% |
| 2024-02-20 | 77.21 | 78.85 | 0.85 | 1.09% | 75.00 | 80.50 | 22948 | 17941.98 | 3.34% |
| 2024-02-19 | 78.09 | 78.00 | 2.32 | 3.07% | 74.59 | 78.80 | 33148 | 25377.91 | 4.82% |
| 2024-02-08 | 71.79 | 75.68 | 5.76 | 8.24% | 70.16 | 76.88 | 34466 | 25677.76 | 5.01% |
| 2024-02-07 | 71.09 | 69.92 | -0.26 | -0.37% | 67.95 | 75.98 | 46166 | 33135.66 | 6.71% |
| 2024-02-06 | 62.05 | 70.18 | 6.19 | 9.67% | 60.50 | 71.60 | 33025 | 21895.83 | 4.80% |