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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 65.13 | 66.16 | 0.88 | 1.35% | 64.22 | 66.28 | 9208 | 6033.77 | 0.76% |
| 2024-05-16 | 65.00 | 65.28 | 1.18 | 1.84% | 64.25 | 66.19 | 9614 | 6277.40 | 0.80% |
| 2024-05-15 | 64.00 | 64.10 | 0.10 | 0.16% | 63.20 | 66.28 | 13990 | 9107.10 | 1.16% |
| 2024-05-14 | 64.30 | 64.00 | -0.30 | -0.47% | 62.80 | 65.56 | 10643 | 6786.33 | 0.88% |
| 2024-05-13 | 65.50 | 64.30 | -1.76 | -2.66% | 64.14 | 66.32 | 11663 | 7578.96 | 0.97% |
| 2024-05-10 | 68.75 | 66.06 | -2.66 | -3.87% | 64.99 | 69.18 | 17372 | 11546.52 | 1.44% |
| 2024-05-09 | 67.98 | 68.72 | 0.74 | 1.09% | 67.98 | 69.50 | 10952 | 7532.53 | 0.91% |
| 2024-05-08 | 68.67 | 67.98 | -0.34 | -0.50% | 67.60 | 69.39 | 17917 | 12253.18 | 1.49% |
| 2024-05-07 | 70.99 | 68.32 | -2.28 | -3.23% | 67.92 | 70.99 | 19824 | 13693.25 | 1.65% |
| 2024-05-06 | 72.99 | 70.60 | -0.53 | -0.75% | 70.05 | 72.99 | 17262 | 12298.98 | 1.43% |
| 2024-04-30 | 74.18 | 71.13 | -1.19 | -1.65% | 68.91 | 75.34 | 20233 | 14574.12 | 1.68% |
| 2024-04-29 | 67.54 | 72.32 | 4.43 | 6.53% | 67.20 | 72.98 | 20522 | 14454.00 | 1.70% |
| 2024-04-26 | 63.48 | 67.89 | 4.41 | 6.95% | 63.15 | 68.90 | 20054 | 13418.05 | 1.66% |
| 2024-04-25 | 62.60 | 63.48 | 0.13 | 0.21% | 62.30 | 64.35 | 7878 | 5002.94 | 0.65% |
| 2024-04-24 | 62.82 | 63.35 | 0.73 | 1.17% | 61.89 | 63.90 | 8196 | 5158.22 | 0.68% |
| 2024-04-23 | 63.20 | 62.62 | -0.11 | -0.18% | 61.52 | 63.78 | 7398 | 4627.20 | 0.61% |
| 2024-04-22 | 62.20 | 62.73 | 0.42 | 0.67% | 60.09 | 63.64 | 13143 | 8176.95 | 1.09% |
| 2024-04-19 | 64.88 | 62.31 | -3.19 | -4.87% | 61.90 | 66.36 | 16942 | 10719.86 | 1.41% |
| 2024-04-18 | 67.04 | 65.50 | -1.65 | -2.46% | 65.20 | 68.86 | 21047 | 14046.01 | 1.75% |
| 2024-04-17 | 61.30 | 67.15 | 5.61 | 9.12% | 61.15 | 67.55 | 28237 | 18402.49 | 2.34% |
| 2024-04-16 | 59.89 | 61.54 | 0.98 | 1.62% | 58.55 | 64.04 | 22072 | 13631.71 | 1.83% |
| 2024-04-15 | 61.15 | 60.56 | 0.36 | 0.60% | 60.05 | 62.97 | 12886 | 7952.29 | 1.07% |
| 2024-04-12 | 58.71 | 60.20 | 1.32 | 2.24% | 58.71 | 61.07 | 11326 | 6804.90 | 0.94% |
| 2024-04-11 | 59.07 | 58.88 | -0.92 | -1.54% | 58.84 | 60.77 | 13033 | 7824.21 | 1.08% |
| 2024-04-10 | 63.23 | 59.80 | -3.43 | -5.42% | 59.72 | 63.23 | 14066 | 8535.30 | 1.17% |
| 2024-04-09 | 61.49 | 63.23 | 1.58 | 2.56% | 61.12 | 63.75 | 12558 | 7842.77 | 1.04% |
| 2024-04-08 | 61.47 | 61.65 | 0.23 | 0.37% | 61.45 | 63.89 | 15649 | 9806.13 | 1.30% |
| 2024-04-03 | 63.44 | 61.42 | -2.08 | -3.28% | 60.01 | 63.80 | 18263 | 11346.29 | 1.52% |
| 2024-04-02 | 64.90 | 63.50 | -0.99 | -1.54% | 61.68 | 64.90 | 17404 | 10957.02 | 1.44% |
| 2024-04-01 | 65.97 | 64.49 | 0.11 | 0.17% | 64.08 | 66.04 | 16267 | 10608.06 | 1.35% |
| 2024-03-29 | 65.60 | 64.38 | -2.09 | -3.14% | 63.20 | 65.99 | 18803 | 12122.70 | 1.56% |
| 2024-03-28 | 64.39 | 66.47 | 1.55 | 2.39% | 64.33 | 67.08 | 20244 | 13292.91 | 1.68% |
| 2024-03-27 | 69.03 | 64.92 | -5.07 | -7.24% | 64.78 | 69.49 | 21473 | 14313.19 | 1.78% |
| 2024-03-26 | 73.08 | 69.99 | -3.74 | -5.07% | 68.33 | 74.37 | 32869 | 23307.97 | 2.73% |
| 2024-03-25 | 74.00 | 73.73 | 0.00 | 0.00% | 72.00 | 78.01 | 37656 | 28204.53 | 3.13% |
| 2024-03-22 | 69.69 | 73.73 | 4.02 | 5.77% | 69.06 | 74.14 | 36127 | 26310.90 | 3.00% |
| 2024-03-21 | 68.50 | 69.71 | 1.06 | 1.54% | 68.07 | 72.37 | 24585 | 17300.53 | 2.04% |
| 2024-03-20 | 66.00 | 68.65 | 2.18 | 3.28% | 65.81 | 69.26 | 17976 | 12179.80 | 1.49% |
| 2024-03-19 | 66.78 | 66.47 | -0.46 | -0.69% | 66.11 | 67.51 | 10926 | 7292.48 | 0.91% |
| 2024-03-18 | 67.00 | 66.93 | -0.07 | -0.10% | 65.76 | 67.34 | 14940 | 9921.39 | 1.24% |
| 2024-03-15 | 65.02 | 67.00 | 1.44 | 2.20% | 64.30 | 67.00 | 16628 | 10971.90 | 1.38% |
| 2024-03-14 | 67.76 | 65.56 | -2.40 | -3.53% | 64.60 | 67.76 | 18312 | 12068.76 | 1.52% |
| 2024-03-13 | 67.95 | 67.96 | 0.06 | 0.09% | 67.65 | 70.48 | 24018 | 16572.19 | 1.99% |
| 2024-03-12 | 67.02 | 67.90 | 0.18 | 0.27% | 66.05 | 69.50 | 25925 | 17570.61 | 2.15% |
| 2024-03-11 | 65.00 | 67.72 | 3.32 | 5.16% | 62.73 | 69.00 | 40891 | 27356.84 | 3.39% |
| 2024-03-08 | 63.71 | 64.40 | 1.65 | 2.63% | 61.88 | 65.08 | 34032 | 21700.61 | 2.83% |
| 2024-03-07 | 65.00 | 62.75 | 3.84 | 6.52% | 62.58 | 70.00 | 68901 | 45633.43 | 5.72% |
| 2024-03-06 | 59.45 | 58.91 | -0.98 | -1.64% | 57.42 | 59.94 | 16581 | 9733.45 | 1.38% |
| 2024-03-05 | 60.08 | 59.89 | -0.81 | -1.33% | 59.01 | 61.31 | 15339 | 9225.82 | 1.27% |
| 2024-03-04 | 61.38 | 60.70 | -0.68 | -1.11% | 59.68 | 62.28 | 18642 | 11337.94 | 1.55% |
| 2024-03-01 | 61.62 | 61.38 | -0.56 | -0.90% | 60.20 | 63.21 | 23766 | 14629.21 | 1.97% |
| 2024-02-29 | 55.61 | 61.94 | 5.26 | 9.28% | 55.61 | 62.59 | 30871 | 18766.10 | 2.56% |
| 2024-02-28 | 61.25 | 56.68 | -5.01 | -8.12% | 56.50 | 63.14 | 24193 | 14564.84 | 2.01% |
| 2024-02-27 | 58.47 | 61.69 | 2.66 | 4.51% | 57.40 | 62.58 | 29344 | 17475.73 | 2.44% |
| 2024-02-26 | 55.96 | 59.03 | 2.77 | 4.92% | 55.74 | 60.78 | 26815 | 15634.31 | 2.23% |
| 2024-02-23 | 56.07 | 56.26 | 0.36 | 0.64% | 54.33 | 56.49 | 18995 | 10531.26 | 1.58% |
| 2024-02-22 | 54.66 | 55.90 | 1.39 | 2.55% | 53.75 | 56.50 | 19957 | 11087.23 | 1.66% |
| 2024-02-21 | 54.38 | 54.51 | 0.13 | 0.24% | 53.01 | 56.06 | 16334 | 8960.62 | 1.36% |
| 2024-02-20 | 54.39 | 54.38 | -0.24 | -0.44% | 53.53 | 55.58 | 14005 | 7618.55 | 1.16% |
| 2024-02-19 | 55.84 | 54.62 | -0.63 | -1.14% | 53.00 | 56.70 | 20750 | 11310.91 | 1.72% |
| 2024-02-08 | 51.24 | 55.25 | 5.21 | 10.41% | 50.50 | 56.80 | 27364 | 15006.34 | 2.27% |