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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 71.96 | 70.23 | -1.48 | -2.06% | 69.67 | 71.96 | 4185 | 2942.36 | 0.66% |
| 2024-05-10 | 74.50 | 71.71 | -2.14 | -2.90% | 71.39 | 74.84 | 4667 | 3384.20 | 0.74% |
| 2024-05-09 | 73.99 | 73.85 | 0.95 | 1.30% | 72.21 | 74.78 | 3153 | 2330.46 | 0.50% |
| 2024-05-08 | 74.70 | 72.90 | -1.19 | -1.61% | 72.10 | 74.70 | 4948 | 3623.91 | 0.79% |
| 2024-05-07 | 71.69 | 74.09 | 2.58 | 3.61% | 71.51 | 76.49 | 8211 | 6102.88 | 1.30% |
| 2024-05-06 | 79.00 | 71.51 | -2.63 | -3.55% | 71.21 | 79.00 | 14334 | 10415.75 | 2.28% |
| 2024-04-30 | 71.71 | 74.14 | 2.43 | 3.39% | 70.58 | 74.75 | 9054 | 6612.41 | 1.44% |
| 2024-04-29 | 70.99 | 71.71 | 2.10 | 3.02% | 69.80 | 72.50 | 5863 | 4183.34 | 0.93% |
| 2024-04-26 | 68.31 | 69.61 | 3.25 | 4.90% | 65.84 | 70.37 | 7708 | 5299.28 | 1.22% |
| 2024-04-25 | 67.27 | 66.36 | -0.45 | -0.67% | 65.54 | 67.99 | 4611 | 3080.79 | 0.73% |
| 2024-04-24 | 64.23 | 66.81 | 2.58 | 4.02% | 64.23 | 67.88 | 8054 | 5385.42 | 1.28% |
| 2024-04-23 | 60.92 | 64.23 | 2.68 | 4.35% | 60.92 | 65.85 | 8782 | 5579.83 | 1.40% |
| 2024-04-22 | 58.01 | 61.55 | 2.75 | 4.68% | 56.66 | 62.40 | 8631 | 5224.94 | 1.37% |
| 2024-04-19 | 61.46 | 58.80 | -1.95 | -3.21% | 57.16 | 61.46 | 6550 | 3853.44 | 1.04% |
| 2024-04-18 | 61.87 | 60.75 | -1.13 | -1.83% | 59.47 | 62.50 | 7120 | 4355.90 | 1.13% |
| 2024-04-17 | 59.74 | 61.88 | 4.10 | 7.10% | 57.93 | 62.39 | 6909 | 4169.73 | 1.10% |
| 2024-04-16 | 62.00 | 57.78 | -4.39 | -7.06% | 57.47 | 62.00 | 12554 | 7368.79 | 1.99% |
| 2024-04-15 | 63.50 | 62.17 | -2.11 | -3.28% | 60.90 | 64.55 | 6797 | 4240.71 | 1.08% |
| 2024-04-12 | 64.58 | 64.28 | 0.06 | 0.09% | 64.08 | 65.97 | 3818 | 2474.88 | 0.61% |
| 2024-04-11 | 64.99 | 64.22 | -0.81 | -1.25% | 64.03 | 65.95 | 4803 | 3120.51 | 0.76% |
| 2024-04-10 | 67.74 | 65.03 | -2.01 | -3.00% | 64.51 | 67.74 | 5173 | 3377.26 | 0.82% |
| 2024-04-09 | 65.02 | 67.04 | 2.04 | 3.14% | 65.02 | 67.30 | 4400 | 2913.52 | 0.70% |
| 2024-04-08 | 68.31 | 65.00 | -3.62 | -5.28% | 65.00 | 68.66 | 5765 | 3835.26 | 0.92% |
| 2024-04-03 | 68.82 | 68.62 | -0.20 | -0.29% | 67.19 | 69.99 | 5631 | 3863.15 | 0.89% |
| 2024-04-02 | 69.87 | 68.82 | -1.55 | -2.20% | 68.28 | 70.48 | 5490 | 3791.53 | 0.87% |
| 2024-04-01 | 69.98 | 70.37 | 0.79 | 1.14% | 69.28 | 70.95 | 4668 | 3267.11 | 0.74% |
| 2024-03-29 | 68.59 | 69.58 | 1.02 | 1.49% | 66.74 | 69.68 | 4191 | 2857.23 | 0.67% |
| 2024-03-28 | 66.36 | 68.56 | 2.08 | 3.13% | 65.57 | 70.00 | 7029 | 4774.76 | 1.12% |
| 2024-03-27 | 71.12 | 66.48 | -4.52 | -6.37% | 66.47 | 71.12 | 7487 | 5116.20 | 1.19% |
| 2024-03-26 | 71.95 | 71.00 | -0.61 | -0.85% | 69.81 | 72.99 | 6581 | 4679.59 | 1.05% |
| 2024-03-25 | 76.66 | 71.61 | -5.06 | -6.60% | 71.50 | 76.67 | 10557 | 7787.51 | 1.68% |
| 2024-03-22 | 79.11 | 76.67 | -2.28 | -2.89% | 76.15 | 80.53 | 6877 | 5351.99 | 1.09% |
| 2024-03-21 | 80.58 | 78.95 | -2.43 | -2.99% | 78.50 | 83.86 | 10751 | 8610.23 | 1.71% |
| 2024-03-20 | 81.80 | 81.38 | 1.70 | 2.13% | 80.00 | 85.80 | 10963 | 8996.20 | 1.74% |
| 2024-03-19 | 78.99 | 79.68 | 0.24 | 0.30% | 78.99 | 81.11 | 6835 | 5477.02 | 1.09% |
| 2024-03-18 | 76.22 | 79.44 | 3.47 | 4.57% | 76.09 | 79.82 | 8176 | 6361.53 | 1.30% |
| 2024-03-15 | 76.60 | 75.97 | -0.69 | -0.90% | 74.08 | 76.60 | 7376 | 5541.76 | 1.17% |
| 2024-03-14 | 77.73 | 76.66 | -1.76 | -2.24% | 75.53 | 79.36 | 6661 | 5137.65 | 1.06% |
| 2024-03-13 | 78.80 | 78.42 | 0.01 | 0.01% | 77.71 | 80.30 | 8392 | 6640.03 | 1.33% |
| 2024-03-12 | 78.22 | 78.41 | -0.33 | -0.42% | 77.78 | 81.09 | 7312 | 5774.39 | 1.16% |
| 2024-03-11 | 76.19 | 78.74 | 1.45 | 1.88% | 75.31 | 78.89 | 8552 | 6618.54 | 1.36% |
| 2024-03-08 | 73.23 | 77.29 | 4.06 | 5.54% | 72.78 | 77.86 | 10848 | 8256.34 | 1.72% |
| 2024-03-07 | 74.97 | 73.23 | -1.75 | -2.33% | 72.88 | 77.42 | 10043 | 7532.07 | 1.60% |
| 2024-03-06 | 76.60 | 74.98 | -2.02 | -2.62% | 73.58 | 77.41 | 10923 | 8208.01 | 1.74% |
| 2024-03-05 | 81.17 | 77.00 | -5.83 | -7.04% | 76.76 | 81.17 | 16254 | 12765.65 | 2.58% |
| 2024-03-04 | 79.02 | 82.83 | 5.13 | 6.60% | 74.28 | 89.59 | 22415 | 18147.79 | 3.56% |
| 2024-03-01 | 73.46 | 77.70 | 4.56 | 6.23% | 72.62 | 78.90 | 13545 | 10288.03 | 2.15% |
| 2024-02-29 | 70.25 | 73.14 | 2.36 | 3.33% | 69.50 | 74.14 | 11661 | 8369.77 | 1.85% |
| 2024-02-28 | 79.63 | 70.78 | -8.36 | -10.56% | 70.50 | 80.99 | 12335 | 9391.42 | 1.96% |
| 2024-02-27 | 75.83 | 79.14 | 3.24 | 4.27% | 75.20 | 79.59 | 5852 | 4548.18 | 0.93% |
| 2024-02-26 | 76.00 | 75.90 | 0.77 | 1.02% | 74.80 | 77.96 | 7187 | 5473.32 | 1.14% |
| 2024-02-23 | 72.76 | 75.13 | 1.64 | 2.23% | 72.76 | 75.68 | 5542 | 4118.54 | 0.88% |
| 2024-02-22 | 72.50 | 73.49 | 1.19 | 1.65% | 71.88 | 74.00 | 6877 | 5034.98 | 1.09% |
| 2024-02-21 | 71.31 | 72.30 | 0.63 | 0.88% | 69.22 | 76.78 | 6735 | 4932.41 | 1.07% |
| 2024-02-20 | 71.19 | 71.67 | -0.01 | -0.01% | 69.06 | 72.18 | 6837 | 4844.80 | 1.09% |
| 2024-02-19 | 70.30 | 71.68 | 2.48 | 3.58% | 69.75 | 72.61 | 9414 | 6692.17 | 1.50% |
| 2024-02-08 | 61.69 | 69.20 | 8.32 | 13.67% | 60.07 | 69.44 | 11060 | 7283.92 | 1.76% |
| 2024-02-07 | 63.98 | 60.88 | 0.75 | 1.25% | 58.90 | 65.72 | 10386 | 6393.68 | 1.65% |
| 2024-02-06 | 55.63 | 60.13 | 3.53 | 6.24% | 52.33 | 60.98 | 12247 | 6975.77 | 1.95% |
| 2024-02-05 | 64.74 | 56.60 | -9.00 | -13.72% | 54.62 | 64.74 | 12044 | 6956.21 | 1.91% |