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 | 61.57 | 62.04 | 0.08 | 0.13% | 61.57 | 63.29 | 14242 | 8860.83 | 1.79% |
| 2024-05-08 | 63.85 | 61.96 | -2.12 | -3.31% | 61.88 | 64.28 | 15586 | 9762.78 | 1.96% |
| 2024-05-07 | 65.30 | 64.08 | -1.32 | -2.02% | 63.90 | 65.78 | 14609 | 9416.28 | 1.84% |
| 2024-05-06 | 66.20 | 65.40 | 1.47 | 2.30% | 64.96 | 67.10 | 19990 | 13185.96 | 2.52% |
| 2024-04-30 | 65.27 | 63.93 | -0.30 | -0.47% | 63.26 | 68.00 | 29691 | 19361.88 | 3.74% |
| 2024-04-29 | 62.36 | 64.23 | 3.62 | 5.97% | 62.34 | 66.56 | 40420 | 26196.86 | 5.09% |
| 2024-04-26 | 59.90 | 60.61 | 0.71 | 1.19% | 59.68 | 61.98 | 19658 | 11971.44 | 2.47% |
| 2024-04-25 | 59.84 | 59.90 | -0.77 | -1.27% | 58.84 | 61.79 | 13709 | 8237.60 | 1.72% |
| 2024-04-24 | 59.31 | 60.67 | 1.76 | 2.99% | 58.70 | 60.77 | 16652 | 9985.97 | 2.10% |
| 2024-04-23 | 58.60 | 58.91 | 1.18 | 2.04% | 57.41 | 59.97 | 13737 | 8081.45 | 1.73% |
| 2024-04-22 | 56.59 | 57.73 | 1.13 | 2.00% | 54.76 | 59.01 | 14967 | 8637.04 | 1.88% |
| 2024-04-19 | 57.98 | 56.60 | -1.59 | -2.73% | 55.85 | 57.98 | 17597 | 9992.16 | 2.21% |
| 2024-04-18 | 58.47 | 58.19 | 0.19 | 0.33% | 56.32 | 59.75 | 16378 | 9556.21 | 2.08% |
| 2024-04-17 | 55.00 | 58.00 | 3.24 | 5.92% | 55.00 | 58.99 | 20627 | 11887.96 | 2.62% |
| 2024-04-16 | 58.00 | 54.76 | -4.03 | -6.85% | 54.73 | 58.66 | 20648 | 11589.47 | 2.62% |
| 2024-04-15 | 61.44 | 58.79 | -2.62 | -4.27% | 57.81 | 62.57 | 21848 | 13008.93 | 2.78% |
| 2024-04-12 | 62.96 | 61.41 | -1.57 | -2.49% | 61.12 | 63.69 | 18729 | 11613.86 | 2.38% |
| 2024-04-11 | 63.91 | 62.98 | -1.83 | -2.82% | 62.81 | 65.51 | 24148 | 15410.50 | 3.07% |
| 2024-04-10 | 70.17 | 64.81 | -5.55 | -7.89% | 64.13 | 70.36 | 30650 | 20183.67 | 3.89% |
| 2024-04-09 | 69.62 | 70.36 | 0.36 | 0.51% | 68.16 | 71.91 | 24559 | 17195.79 | 3.12% |
| 2024-04-08 | 67.00 | 70.00 | 2.95 | 4.40% | 66.50 | 74.39 | 40488 | 28503.30 | 5.14% |
| 2024-04-03 | 71.70 | 67.05 | -4.96 | -6.89% | 65.81 | 71.70 | 35349 | 24049.96 | 4.49% |
| 2024-04-02 | 77.00 | 72.01 | -3.73 | -4.92% | 71.51 | 77.20 | 25261 | 18581.50 | 3.21% |
| 2024-04-01 | 78.89 | 75.74 | -1.92 | -2.47% | 75.14 | 80.60 | 30064 | 23284.39 | 3.82% |
| 2024-03-29 | 78.88 | 77.66 | 4.66 | 6.38% | 76.01 | 83.65 | 57978 | 46237.76 | 7.36% |
| 2024-03-28 | 69.65 | 73.00 | 3.09 | 4.42% | 69.22 | 75.90 | 24036 | 17339.77 | 3.05% |
| 2024-03-27 | 72.83 | 69.91 | -2.93 | -4.02% | 69.90 | 73.90 | 17120 | 12170.56 | 2.17% |
| 2024-03-26 | 69.12 | 72.84 | 3.69 | 5.34% | 67.79 | 73.90 | 27748 | 19977.51 | 3.52% |
| 2024-03-25 | 71.39 | 69.15 | -2.25 | -3.15% | 68.67 | 72.80 | 16655 | 11770.38 | 2.12% |
| 2024-03-22 | 73.97 | 71.40 | -3.09 | -4.15% | 70.54 | 74.40 | 20655 | 14852.50 | 2.62% |
| 2024-03-21 | 79.00 | 74.49 | -4.54 | -5.74% | 74.35 | 79.50 | 31205 | 23743.78 | 3.96% |
| 2024-03-20 | 81.97 | 79.03 | -4.29 | -5.15% | 78.03 | 83.00 | 32038 | 25403.30 | 4.07% |
| 2024-03-19 | 77.43 | 83.32 | 7.18 | 9.43% | 77.02 | 84.88 | 35286 | 28579.06 | 4.48% |
| 2024-03-18 | 77.88 | 76.14 | -1.45 | -1.87% | 75.70 | 78.41 | 15348 | 11722.53 | 1.95% |
| 2024-03-15 | 75.16 | 77.59 | 2.14 | 2.84% | 73.97 | 77.70 | 10661 | 8058.70 | 1.35% |
| 2024-03-14 | 76.34 | 75.45 | -1.15 | -1.50% | 74.64 | 77.91 | 10990 | 8378.70 | 1.40% |
| 2024-03-13 | 74.72 | 76.60 | 1.76 | 2.35% | 74.72 | 77.60 | 14922 | 11386.01 | 1.90% |
| 2024-03-12 | 72.81 | 74.84 | 2.96 | 4.12% | 71.80 | 75.53 | 16576 | 12242.03 | 2.11% |
| 2024-03-11 | 71.14 | 71.88 | 0.71 | 1.00% | 70.26 | 72.43 | 18790 | 13398.21 | 2.39% |
| 2024-03-08 | 72.51 | 71.17 | -1.89 | -2.59% | 70.64 | 73.70 | 14091 | 10058.96 | 1.79% |
| 2024-03-07 | 74.05 | 73.06 | -0.99 | -1.34% | 73.05 | 76.88 | 10921 | 8121.05 | 1.39% |
| 2024-03-06 | 75.63 | 74.05 | -1.40 | -1.86% | 72.20 | 76.30 | 14763 | 10909.11 | 1.88% |
| 2024-03-05 | 78.78 | 75.45 | -2.15 | -2.77% | 74.00 | 78.78 | 13829 | 10443.66 | 1.76% |
| 2024-03-04 | 79.27 | 77.60 | -1.40 | -1.77% | 75.10 | 79.86 | 13184 | 10156.83 | 1.67% |
| 2024-03-01 | 79.31 | 79.00 | 0.88 | 1.13% | 76.01 | 79.32 | 13435 | 10434.68 | 1.71% |
| 2024-02-29 | 73.59 | 78.12 | 4.12 | 5.57% | 73.59 | 78.12 | 15378 | 11813.35 | 1.95% |
| 2024-02-28 | 82.31 | 74.00 | -8.30 | -10.09% | 74.00 | 83.45 | 17334 | 13690.17 | 2.20% |
| 2024-02-27 | 79.75 | 82.30 | 2.54 | 3.18% | 78.75 | 82.48 | 9049 | 7320.89 | 1.15% |
| 2024-02-26 | 80.40 | 79.76 | 0.60 | 0.76% | 78.00 | 82.57 | 14163 | 11330.03 | 1.80% |
| 2024-02-23 | 75.54 | 79.16 | 3.65 | 4.83% | 75.01 | 79.50 | 12277 | 9477.98 | 1.56% |
| 2024-02-22 | 74.00 | 75.51 | 0.93 | 1.25% | 73.90 | 76.70 | 7698 | 5785.49 | 0.98% |
| 2024-02-21 | 72.10 | 74.58 | 3.08 | 4.31% | 70.51 | 76.59 | 11250 | 8398.67 | 1.43% |
| 2024-02-20 | 70.90 | 71.50 | 0.00 | 0.00% | 69.65 | 71.69 | 10574 | 7467.29 | 1.34% |
| 2024-02-19 | 75.00 | 71.50 | -2.08 | -2.83% | 69.75 | 75.50 | 16806 | 12087.64 | 2.13% |
| 2024-02-08 | 67.30 | 73.58 | 6.76 | 10.12% | 67.20 | 75.16 | 15918 | 11481.37 | 2.02% |
| 2024-02-07 | 63.80 | 66.82 | 3.49 | 5.51% | 63.34 | 70.10 | 21174 | 14308.35 | 2.67% |
| 2024-02-06 | 56.55 | 63.33 | 4.41 | 7.48% | 55.30 | 64.48 | 20195 | 12266.75 | 2.55% |
| 2024-02-05 | 64.60 | 58.92 | -5.96 | -9.19% | 56.02 | 64.88 | 18991 | 11281.07 | 2.40% |
| 2024-02-02 | 68.11 | 64.88 | -3.12 | -4.59% | 62.02 | 68.72 | 13483 | 8882.10 | 1.70% |
| 2024-02-01 | 67.83 | 68.00 | -0.90 | -1.31% | 67.16 | 70.06 | 13566 | 9279.52 | 1.71% |
| 2024-01-31 | 73.02 | 68.90 | -4.48 | -6.11% | 68.50 | 73.35 | 13453 | 9485.11 | 1.70% |