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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 75.49 | 75.00 | -0.38 | -0.50% | 74.90 | 75.98 | 5429 | 4091.71 | 0.93% |
| 2024-05-09 | 75.14 | 75.38 | 0.32 | 0.43% | 74.50 | 75.50 | 2716 | 2035.92 | 0.46% |
| 2024-05-08 | 74.50 | 75.06 | 0.20 | 0.27% | 73.50 | 75.69 | 4489 | 3357.04 | 0.77% |
| 2024-05-07 | 73.80 | 74.86 | 1.26 | 1.71% | 73.00 | 75.30 | 5422 | 4023.89 | 0.92% |
| 2024-05-06 | 74.00 | 73.60 | 0.16 | 0.22% | 72.65 | 74.29 | 4430 | 3251.98 | 0.76% |
| 2024-04-30 | 73.12 | 73.44 | -0.22 | -0.30% | 73.00 | 74.38 | 5192 | 3819.97 | 0.89% |
| 2024-04-29 | 69.60 | 73.66 | 5.21 | 7.61% | 69.50 | 74.79 | 11583 | 8468.18 | 1.98% |
| 2024-04-26 | 67.17 | 68.45 | 1.05 | 1.56% | 67.01 | 68.66 | 5987 | 4078.89 | 1.02% |
| 2024-04-25 | 66.44 | 67.40 | 0.84 | 1.26% | 66.05 | 67.66 | 5411 | 3622.37 | 0.92% |
| 2024-04-24 | 66.55 | 66.56 | 0.01 | 0.02% | 66.01 | 66.79 | 1587 | 1053.73 | 0.27% |
| 2024-04-23 | 66.85 | 66.55 | 0.01 | 0.02% | 65.60 | 67.00 | 1738 | 1153.86 | 0.30% |
| 2024-04-22 | 66.31 | 66.54 | 0.11 | 0.17% | 66.12 | 67.55 | 2662 | 1777.45 | 0.45% |
| 2024-04-19 | 67.96 | 66.43 | -1.52 | -2.24% | 66.09 | 68.87 | 4034 | 2717.19 | 0.69% |
| 2024-04-18 | 67.50 | 67.95 | 0.94 | 1.40% | 66.50 | 69.32 | 7506 | 5127.32 | 1.28% |
| 2024-04-17 | 65.55 | 67.01 | 2.00 | 3.08% | 65.00 | 67.81 | 6295 | 4206.01 | 1.07% |
| 2024-04-16 | 65.86 | 65.01 | -1.47 | -2.21% | 65.01 | 66.50 | 5181 | 3396.25 | 0.88% |
| 2024-04-15 | 67.16 | 66.48 | -1.32 | -1.95% | 65.10 | 67.97 | 6908 | 4594.19 | 1.18% |
| 2024-04-12 | 68.50 | 67.80 | -0.60 | -0.88% | 67.80 | 68.92 | 4616 | 3144.33 | 0.79% |
| 2024-04-11 | 68.66 | 68.40 | -0.62 | -0.90% | 67.80 | 69.86 | 8704 | 6001.41 | 1.48% |
| 2024-04-10 | 68.99 | 69.02 | -0.33 | -0.48% | 68.00 | 69.59 | 4901 | 3366.32 | 0.84% |
| 2024-04-09 | 68.06 | 69.35 | 1.29 | 1.90% | 67.42 | 69.90 | 8432 | 5826.68 | 1.44% |
| 2024-04-08 | 68.82 | 68.06 | -0.76 | -1.10% | 67.61 | 69.38 | 5145 | 3523.88 | 0.88% |
| 2024-04-03 | 69.00 | 68.82 | 0.01 | 0.01% | 68.16 | 69.49 | 4477 | 3082.28 | 0.76% |
| 2024-04-02 | 67.80 | 68.81 | 0.49 | 0.72% | 67.03 | 69.96 | 5542 | 3808.66 | 0.95% |
| 2024-04-01 | 68.48 | 68.32 | 0.27 | 0.40% | 67.28 | 68.98 | 3234 | 2206.26 | 0.55% |
| 2024-03-29 | 66.15 | 68.05 | 1.90 | 2.87% | 65.68 | 68.51 | 6230 | 4200.75 | 1.06% |
| 2024-03-28 | 65.01 | 66.15 | 0.90 | 1.38% | 64.72 | 66.84 | 4098 | 2699.80 | 0.70% |
| 2024-03-27 | 66.53 | 65.25 | -1.13 | -1.70% | 65.23 | 66.56 | 4410 | 2899.82 | 0.75% |
| 2024-03-26 | 66.36 | 66.38 | -0.12 | -0.18% | 65.20 | 67.00 | 6104 | 4032.87 | 1.04% |
| 2024-03-25 | 67.42 | 66.50 | -1.22 | -1.80% | 64.90 | 67.58 | 11225 | 7467.60 | 1.91% |
| 2024-03-22 | 67.49 | 67.72 | 0.08 | 0.12% | 67.07 | 68.25 | 9559 | 6467.52 | 1.63% |
| 2024-03-21 | 66.97 | 67.64 | 1.22 | 1.84% | 66.45 | 68.60 | 11619 | 7871.44 | 1.98% |
| 2024-03-20 | 63.85 | 66.42 | 2.57 | 4.03% | 63.85 | 66.96 | 15277 | 10069.41 | 2.61% |
| 2024-03-19 | 64.28 | 63.85 | -0.48 | -0.75% | 63.22 | 64.88 | 7987 | 5105.49 | 1.36% |
| 2024-03-18 | 57.42 | 64.33 | 6.88 | 11.98% | 57.40 | 66.49 | 20895 | 12832.81 | 3.56% |
| 2024-03-15 | 57.74 | 57.45 | -0.28 | -0.49% | 56.88 | 58.50 | 6067 | 3484.63 | 1.03% |
| 2024-03-14 | 56.97 | 57.73 | 1.18 | 2.09% | 56.50 | 58.88 | 8994 | 5208.90 | 1.53% |
| 2024-03-13 | 56.99 | 56.55 | -0.30 | -0.53% | 56.27 | 57.00 | 3670 | 2078.15 | 0.63% |
| 2024-03-12 | 56.80 | 56.85 | 0.34 | 0.60% | 56.09 | 57.20 | 4337 | 2460.15 | 0.74% |
| 2024-03-11 | 55.80 | 56.51 | 0.52 | 0.93% | 55.80 | 56.78 | 3702 | 2082.85 | 0.63% |
| 2024-03-08 | 56.26 | 55.99 | -0.28 | -0.50% | 55.82 | 56.90 | 5280 | 2960.01 | 0.90% |
| 2024-03-07 | 56.99 | 56.27 | -0.72 | -1.26% | 56.01 | 57.99 | 5079 | 2873.54 | 0.87% |
| 2024-03-06 | 57.29 | 56.99 | -0.09 | -0.16% | 56.82 | 58.18 | 4533 | 2601.29 | 0.77% |
| 2024-03-05 | 57.30 | 57.08 | -0.74 | -1.28% | 56.59 | 57.90 | 6005 | 3426.29 | 1.02% |
| 2024-03-04 | 57.30 | 57.82 | 1.02 | 1.80% | 56.81 | 58.50 | 4838 | 2789.17 | 0.83% |
| 2024-03-01 | 59.00 | 56.80 | -1.52 | -2.61% | 56.50 | 59.00 | 8766 | 5026.81 | 1.50% |
| 2024-02-29 | 57.03 | 58.32 | 1.29 | 2.26% | 57.00 | 58.68 | 7667 | 4439.58 | 1.31% |
| 2024-02-28 | 60.24 | 57.03 | -3.24 | -5.38% | 56.99 | 61.36 | 16283 | 9601.06 | 2.78% |
| 2024-02-27 | 56.40 | 60.27 | 3.87 | 6.86% | 56.40 | 60.70 | 22721 | 13484.05 | 3.88% |
| 2024-02-26 | 53.04 | 56.40 | 3.34 | 6.29% | 52.50 | 56.86 | 15161 | 8340.63 | 2.59% |
| 2024-02-23 | 54.33 | 53.06 | -1.20 | -2.21% | 52.73 | 54.47 | 9600 | 5110.19 | 1.64% |
| 2024-02-22 | 54.99 | 54.26 | -0.73 | -1.33% | 54.01 | 55.00 | 7916 | 4295.22 | 1.35% |
| 2024-02-21 | 54.55 | 54.99 | 0.32 | 0.59% | 53.73 | 55.68 | 10601 | 5829.43 | 1.81% |
| 2024-02-20 | 54.28 | 54.67 | 0.37 | 0.68% | 53.62 | 55.19 | 6632 | 3601.27 | 1.13% |
| 2024-02-19 | 53.17 | 54.30 | 1.12 | 2.11% | 52.88 | 55.00 | 8103 | 4389.46 | 1.38% |
| 2024-02-08 | 52.70 | 53.18 | 1.73 | 3.36% | 50.01 | 53.39 | 7681 | 3985.75 | 1.31% |
| 2024-02-07 | 53.10 | 51.45 | -1.85 | -3.47% | 51.16 | 53.11 | 6305 | 3278.14 | 1.08% |
| 2024-02-06 | 52.60 | 53.30 | 0.30 | 0.57% | 49.02 | 53.98 | 8227 | 4273.74 | 1.40% |
| 2024-02-05 | 54.50 | 53.00 | -1.70 | -3.11% | 50.03 | 54.99 | 8001 | 4216.82 | 1.36% |
| 2024-02-02 | 54.76 | 54.70 | 0.02 | 0.04% | 52.62 | 55.10 | 9122 | 4931.15 | 1.56% |