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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 71.75 | 71.17 | -0.42 | -0.59% | 70.70 | 72.61 | 9801 | 7009.63 | 1.69% |
| 2024-05-17 | 70.51 | 71.59 | 0.56 | 0.79% | 69.75 | 71.90 | 10009 | 7088.77 | 1.73% |
| 2024-05-16 | 72.39 | 71.03 | -0.97 | -1.35% | 70.81 | 72.55 | 9218 | 6594.78 | 1.59% |
| 2024-05-15 | 74.79 | 72.00 | -1.10 | -1.50% | 71.82 | 76.98 | 12273 | 9034.87 | 2.12% |
| 2024-05-14 | 74.50 | 73.10 | -1.90 | -2.53% | 72.70 | 75.20 | 16668 | 12280.85 | 2.88% |
| 2024-05-13 | 73.18 | 75.00 | 0.62 | 0.83% | 73.01 | 76.99 | 17857 | 13457.97 | 3.09% |
| 2024-05-10 | 74.55 | 74.38 | -0.14 | -0.19% | 73.00 | 75.18 | 11320 | 8383.77 | 1.96% |
| 2024-05-09 | 71.60 | 74.52 | 3.17 | 4.44% | 71.60 | 76.50 | 22599 | 16860.83 | 3.91% |
| 2024-05-08 | 72.30 | 71.35 | -1.02 | -1.41% | 71.26 | 73.57 | 12860 | 9291.03 | 2.22% |
| 2024-05-07 | 72.00 | 72.37 | 0.42 | 0.58% | 71.08 | 72.77 | 11941 | 8606.75 | 2.06% |
| 2024-05-06 | 70.70 | 71.95 | 2.15 | 3.08% | 70.51 | 72.96 | 15096 | 10858.36 | 2.61% |
| 2024-04-30 | 70.86 | 69.80 | -0.31 | -0.44% | 69.62 | 70.90 | 14802 | 10392.97 | 2.56% |
| 2024-04-29 | 66.93 | 70.11 | 3.69 | 5.56% | 66.50 | 70.80 | 24049 | 16605.49 | 4.16% |
| 2024-04-26 | 64.50 | 66.42 | 1.57 | 2.42% | 63.36 | 66.59 | 17338 | 11356.55 | 3.00% |
| 2024-04-25 | 63.79 | 64.85 | 0.85 | 1.33% | 62.82 | 66.36 | 14587 | 9479.86 | 2.52% |
| 2024-04-24 | 64.11 | 64.00 | -0.47 | -0.73% | 63.16 | 64.76 | 13740 | 8768.70 | 2.37% |
| 2024-04-23 | 66.46 | 64.47 | -0.98 | -1.50% | 64.41 | 67.20 | 14273 | 9338.50 | 2.47% |
| 2024-04-22 | 64.02 | 65.45 | 0.90 | 1.39% | 63.89 | 66.81 | 12664 | 8310.64 | 2.20% |
| 2024-04-19 | 66.01 | 64.55 | -1.81 | -2.73% | 64.40 | 66.34 | 14465 | 9397.05 | 2.51% |
| 2024-04-18 | 67.38 | 66.36 | -1.13 | -1.67% | 65.60 | 68.19 | 15712 | 10529.40 | 2.73% |
| 2024-04-17 | 65.50 | 67.49 | 2.30 | 3.53% | 65.50 | 68.25 | 13547 | 9117.16 | 2.35% |
| 2024-04-16 | 69.46 | 65.19 | -4.10 | -5.92% | 65.14 | 69.70 | 18197 | 12093.35 | 3.16% |
| 2024-04-15 | 69.88 | 69.29 | -0.58 | -0.83% | 68.89 | 71.88 | 18370 | 12917.39 | 3.19% |
| 2024-04-12 | 73.70 | 69.87 | -3.53 | -4.81% | 69.61 | 73.76 | 18961 | 13470.51 | 3.29% |
| 2024-04-11 | 73.97 | 73.40 | -0.96 | -1.29% | 72.91 | 74.90 | 13151 | 9699.82 | 2.28% |
| 2024-04-10 | 77.20 | 74.36 | -2.77 | -3.59% | 73.79 | 77.20 | 13610 | 10195.17 | 2.36% |
| 2024-04-09 | 73.92 | 77.13 | 3.27 | 4.43% | 73.90 | 78.41 | 14682 | 11224.87 | 2.55% |
| 2024-04-08 | 78.02 | 73.86 | -4.30 | -5.50% | 73.66 | 78.43 | 14952 | 11282.47 | 2.60% |
| 2024-04-03 | 78.76 | 78.16 | -1.11 | -1.40% | 77.82 | 79.90 | 15064 | 11880.28 | 2.62% |
| 2024-04-02 | 79.74 | 79.27 | -0.46 | -0.58% | 77.86 | 80.78 | 19607 | 15500.59 | 3.41% |
| 2024-04-01 | 73.30 | 79.73 | 6.57 | 8.98% | 73.30 | 79.98 | 27935 | 21587.71 | 4.85% |
| 2024-03-29 | 72.40 | 73.16 | 0.30 | 0.41% | 72.36 | 74.31 | 11659 | 8554.60 | 2.03% |
| 2024-03-28 | 72.01 | 72.86 | 0.66 | 0.91% | 72.01 | 73.80 | 17321 | 12637.66 | 3.01% |
| 2024-03-27 | 76.86 | 72.20 | -4.72 | -6.14% | 72.13 | 76.88 | 19573 | 14495.59 | 3.40% |
| 2024-03-26 | 75.55 | 76.92 | 1.04 | 1.37% | 75.07 | 77.57 | 18319 | 13997.11 | 3.18% |
| 2024-03-25 | 79.15 | 75.88 | -3.92 | -4.91% | 75.88 | 80.20 | 24144 | 18698.88 | 4.19% |
| 2024-03-22 | 84.54 | 79.80 | -5.10 | -6.01% | 79.60 | 85.01 | 23196 | 18841.92 | 4.03% |
| 2024-03-21 | 87.55 | 84.90 | -2.97 | -3.38% | 84.80 | 88.38 | 19305 | 16565.96 | 3.35% |
| 2024-03-20 | 87.80 | 87.87 | 0.59 | 0.68% | 87.12 | 89.30 | 13587 | 11947.45 | 2.36% |
| 2024-03-19 | 89.30 | 87.28 | -2.06 | -2.31% | 87.20 | 90.68 | 14824 | 13176.15 | 2.57% |
| 2024-03-18 | 88.40 | 89.34 | 1.59 | 1.81% | 87.80 | 89.67 | 15021 | 13319.71 | 2.61% |
| 2024-03-15 | 88.03 | 87.75 | -0.91 | -1.03% | 86.84 | 89.35 | 14183 | 12442.95 | 2.46% |
| 2024-03-14 | 89.61 | 88.66 | -1.74 | -1.92% | 87.62 | 90.79 | 16041 | 14285.03 | 2.79% |
| 2024-03-13 | 90.23 | 90.40 | -0.16 | -0.18% | 89.54 | 91.88 | 17639 | 15953.76 | 3.06% |
| 2024-03-12 | 93.20 | 90.56 | -1.97 | -2.13% | 90.27 | 93.20 | 25522 | 23326.51 | 4.43% |
| 2024-03-11 | 87.83 | 92.53 | 5.11 | 5.85% | 87.83 | 93.88 | 42175 | 38276.11 | 7.33% |
| 2024-03-08 | 83.24 | 87.42 | 3.76 | 4.49% | 83.24 | 87.42 | 40469 | 34739.72 | 7.03% |
| 2024-03-07 | 86.70 | 83.66 | -3.33 | -3.83% | 83.50 | 87.50 | 19883 | 16894.82 | 3.45% |
| 2024-03-06 | 83.20 | 86.99 | 2.86 | 3.40% | 83.00 | 88.58 | 21126 | 18176.42 | 3.67% |
| 2024-03-05 | 86.81 | 84.13 | -2.77 | -3.19% | 83.69 | 86.81 | 16661 | 14072.24 | 2.89% |
| 2024-03-04 | 87.98 | 86.90 | -0.64 | -0.73% | 86.10 | 89.20 | 14482 | 12657.57 | 2.52% |
| 2024-03-01 | 87.12 | 87.54 | 0.65 | 0.75% | 85.49 | 88.20 | 15237 | 13258.45 | 2.65% |
| 2024-02-29 | 82.50 | 86.89 | 2.78 | 3.31% | 82.40 | 87.28 | 20246 | 17339.16 | 3.52% |
| 2024-02-28 | 89.70 | 84.11 | -4.61 | -5.20% | 84.11 | 93.92 | 31334 | 28261.01 | 5.44% |
| 2024-02-27 | 85.94 | 88.72 | 2.37 | 2.74% | 85.01 | 88.72 | 17714 | 15408.63 | 3.08% |
| 2024-02-26 | 86.50 | 86.35 | -1.15 | -1.31% | 84.60 | 88.00 | 20288 | 17525.57 | 3.52% |
| 2024-02-23 | 85.90 | 87.50 | 2.30 | 2.70% | 85.52 | 87.80 | 22607 | 19608.78 | 3.93% |
| 2024-02-22 | 83.47 | 85.20 | 0.34 | 0.40% | 83.25 | 87.85 | 15317 | 12992.18 | 2.66% |
| 2024-02-21 | 82.03 | 84.86 | 2.39 | 2.90% | 81.03 | 86.88 | 21969 | 18618.38 | 3.82% |
| 2024-02-20 | 82.87 | 82.47 | -0.50 | -0.60% | 80.08 | 83.00 | 15905 | 12960.48 | 2.76% |
| 2024-02-19 | 84.73 | 82.97 | -2.88 | -3.35% | 82.05 | 84.73 | 17180 | 14304.75 | 2.98% |