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 | 66.92 | 67.68 | 1.41 | 2.13% | 66.25 | 68.58 | 5255 | 3553.16 | 1.03% |
| 2024-05-08 | 66.30 | 66.27 | -2.03 | -2.97% | 66.08 | 67.80 | 6935 | 4629.36 | 1.36% |
| 2024-05-07 | 69.03 | 68.30 | -0.41 | -0.60% | 67.99 | 69.48 | 4682 | 3208.07 | 0.92% |
| 2024-05-06 | 67.10 | 68.71 | 2.98 | 4.53% | 66.79 | 69.56 | 7745 | 5302.60 | 1.52% |
| 2024-04-30 | 63.99 | 65.73 | 1.10 | 1.70% | 63.99 | 66.38 | 7569 | 4966.63 | 1.49% |
| 2024-04-29 | 64.23 | 64.63 | 2.27 | 3.64% | 62.38 | 65.66 | 5843 | 3761.59 | 1.15% |
| 2024-04-26 | 61.50 | 62.36 | 1.66 | 2.73% | 60.35 | 62.80 | 5369 | 3324.16 | 1.71% |
| 2024-04-25 | 58.24 | 60.70 | 2.30 | 3.94% | 57.68 | 61.38 | 7214 | 4327.91 | 2.29% |
| 2024-04-24 | 59.76 | 58.40 | -0.85 | -1.43% | 58.36 | 60.46 | 4970 | 2942.61 | 1.58% |
| 2024-04-23 | 58.88 | 59.25 | 0.51 | 0.87% | 57.91 | 59.88 | 7222 | 4247.69 | 2.30% |
| 2024-04-22 | 56.95 | 58.74 | 2.30 | 4.08% | 54.24 | 58.85 | 5394 | 3102.61 | 1.71% |
| 2024-04-19 | 58.40 | 56.44 | -1.96 | -3.36% | 56.44 | 58.40 | 6584 | 3762.98 | 2.09% |
| 2024-04-18 | 57.97 | 58.40 | 0.25 | 0.43% | 56.47 | 59.47 | 6854 | 3999.77 | 2.18% |
| 2024-04-17 | 58.98 | 58.15 | -0.28 | -0.48% | 56.56 | 60.00 | 9164 | 5342.07 | 2.91% |
| 2024-04-16 | 57.00 | 58.43 | -0.89 | -1.50% | 55.51 | 60.00 | 9913 | 5756.08 | 3.15% |
| 2024-04-15 | 62.53 | 59.32 | -3.20 | -5.12% | 58.00 | 63.78 | 10343 | 6193.24 | 3.29% |
| 2024-04-12 | 63.11 | 62.52 | -0.59 | -0.93% | 62.52 | 65.00 | 3885 | 2467.17 | 1.23% |
| 2024-04-11 | 62.98 | 63.11 | 0.29 | 0.46% | 62.79 | 65.50 | 5343 | 3412.02 | 1.70% |
| 2024-04-10 | 64.00 | 62.82 | -2.49 | -3.81% | 62.21 | 64.09 | 4736 | 2997.30 | 1.51% |
| 2024-04-09 | 64.00 | 65.31 | 0.59 | 0.91% | 62.80 | 66.07 | 6670 | 4274.16 | 2.12% |
| 2024-04-08 | 68.50 | 64.72 | -3.97 | -5.78% | 63.60 | 68.52 | 11727 | 7710.74 | 3.73% |
| 2024-04-03 | 68.55 | 68.69 | -0.68 | -0.98% | 66.60 | 70.43 | 6903 | 4740.78 | 2.19% |
| 2024-04-02 | 70.76 | 69.37 | -1.43 | -2.02% | 68.36 | 71.00 | 7069 | 4914.03 | 2.25% |
| 2024-04-01 | 68.99 | 70.80 | 1.46 | 2.11% | 68.99 | 72.04 | 8175 | 5741.50 | 2.60% |
| 2024-03-29 | 68.03 | 69.34 | 0.35 | 0.51% | 67.58 | 69.58 | 3806 | 2609.68 | 1.21% |
| 2024-03-28 | 66.79 | 68.99 | 2.20 | 3.29% | 65.94 | 71.49 | 7082 | 4874.73 | 2.25% |
| 2024-03-27 | 68.79 | 66.79 | -2.18 | -3.16% | 66.50 | 69.46 | 7386 | 5030.30 | 2.35% |
| 2024-03-26 | 71.04 | 68.97 | -2.41 | -3.38% | 67.62 | 72.36 | 7316 | 5073.55 | 2.33% |
| 2024-03-25 | 73.98 | 71.38 | -2.94 | -3.96% | 71.08 | 74.38 | 6778 | 4914.76 | 2.15% |
| 2024-03-22 | 75.74 | 74.32 | -1.42 | -1.87% | 74.32 | 77.30 | 6544 | 4950.32 | 2.08% |
| 2024-03-21 | 77.30 | 75.74 | -1.71 | -2.21% | 75.00 | 79.15 | 7593 | 5806.72 | 2.41% |
| 2024-03-20 | 76.95 | 77.45 | 0.85 | 1.11% | 75.40 | 78.26 | 9062 | 6980.91 | 2.88% |
| 2024-03-19 | 76.10 | 76.60 | 0.19 | 0.25% | 75.30 | 77.79 | 9031 | 6930.52 | 2.87% |
| 2024-03-18 | 73.20 | 76.41 | 3.15 | 4.30% | 72.36 | 77.29 | 12372 | 9308.17 | 3.93% |
| 2024-03-15 | 72.10 | 73.26 | -0.01 | -0.01% | 71.00 | 73.26 | 8578 | 6170.81 | 2.73% |
| 2024-03-14 | 72.45 | 73.27 | 0.27 | 0.37% | 71.51 | 73.66 | 9283 | 6754.77 | 2.95% |
| 2024-03-13 | 74.00 | 73.00 | -0.28 | -0.38% | 72.29 | 74.30 | 7757 | 5673.67 | 2.47% |
| 2024-03-12 | 71.19 | 73.28 | 2.56 | 3.62% | 71.19 | 75.30 | 11533 | 8467.15 | 3.67% |
| 2024-03-11 | 69.40 | 70.72 | 1.27 | 1.83% | 67.69 | 70.87 | 7991 | 5539.98 | 2.54% |
| 2024-03-08 | 67.80 | 69.45 | 2.25 | 3.35% | 65.68 | 70.27 | 10174 | 6960.82 | 3.23% |
| 2024-03-07 | 71.00 | 67.20 | -2.53 | -3.63% | 66.60 | 71.38 | 11000 | 7523.15 | 3.50% |
| 2024-03-06 | 71.00 | 69.73 | -0.65 | -0.92% | 67.61 | 71.20 | 7938 | 5495.11 | 2.52% |
| 2024-03-05 | 73.88 | 70.38 | -4.32 | -5.78% | 69.68 | 74.80 | 11996 | 8593.15 | 3.81% |
| 2024-03-04 | 74.56 | 74.70 | 0.03 | 0.04% | 70.38 | 76.96 | 12589 | 9281.64 | 4.00% |
| 2024-03-01 | 72.51 | 74.67 | 2.16 | 2.98% | 71.72 | 74.67 | 8949 | 6544.21 | 2.84% |
| 2024-02-29 | 66.35 | 72.51 | 5.16 | 7.66% | 66.35 | 72.88 | 10246 | 7253.68 | 3.26% |
| 2024-02-28 | 75.85 | 67.35 | -8.50 | -11.21% | 66.80 | 77.88 | 12188 | 8884.84 | 3.87% |
| 2024-02-27 | 73.00 | 75.85 | 2.76 | 3.78% | 72.26 | 76.45 | 10629 | 7925.75 | 3.38% |
| 2024-02-26 | 71.49 | 73.09 | 1.99 | 2.80% | 70.30 | 75.99 | 8773 | 6406.65 | 2.79% |
| 2024-02-23 | 69.95 | 71.10 | 1.64 | 2.36% | 68.05 | 71.78 | 10505 | 7341.51 | 3.34% |
| 2024-02-22 | 67.63 | 69.46 | 1.85 | 2.74% | 67.01 | 70.36 | 7474 | 5162.92 | 2.38% |
| 2024-02-21 | 68.71 | 67.61 | -0.54 | -0.79% | 66.00 | 71.57 | 8900 | 6111.13 | 2.83% |
| 2024-02-20 | 65.90 | 68.15 | 2.55 | 3.89% | 64.51 | 69.80 | 11851 | 7937.61 | 3.77% |
| 2024-02-19 | 69.50 | 65.60 | -2.04 | -3.02% | 63.96 | 69.85 | 12015 | 7912.76 | 3.82% |
| 2024-02-08 | 64.50 | 67.64 | 4.99 | 7.96% | 61.88 | 69.30 | 11516 | 7737.24 | 3.66% |
| 2024-02-07 | 62.99 | 62.65 | 1.09 | 1.77% | 60.76 | 68.66 | 12990 | 8386.37 | 4.13% |
| 2024-02-06 | 58.62 | 61.56 | 2.80 | 4.77% | 54.22 | 63.15 | 11776 | 7009.30 | 3.74% |
| 2024-02-05 | 62.72 | 58.76 | -5.23 | -8.17% | 54.00 | 63.59 | 10344 | 6177.33 | 3.29% |
| 2024-02-02 | 68.71 | 63.99 | -4.99 | -7.23% | 60.29 | 68.99 | 7759 | 5053.21 | 2.47% |
| 2024-02-01 | 68.68 | 68.98 | 0.28 | 0.41% | 67.88 | 71.47 | 7255 | 5038.00 | 2.31% |
| 2024-01-31 | 74.99 | 68.70 | -3.30 | -4.58% | 68.36 | 74.99 | 5709 | 4037.72 | 1.81% |
| 2024-01-30 | 74.43 | 72.00 | -3.14 | -4.18% | 72.00 | 75.96 | 3642 | 2694.16 | 1.16% |