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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 65.25 | 63.68 | -1.54 | -2.36% | 63.31 | 65.25 | 26653 | 17025.95 | 2.78% |
| 2024-05-14 | 65.30 | 65.22 | -0.40 | -0.61% | 64.96 | 66.33 | 17776 | 11621.24 | 1.85% |
| 2024-05-13 | 67.38 | 65.62 | -2.08 | -3.07% | 65.17 | 67.38 | 32465 | 21314.47 | 3.39% |
| 2024-05-10 | 69.17 | 67.70 | -1.29 | -1.87% | 67.39 | 70.69 | 28797 | 19652.23 | 3.00% |
| 2024-05-09 | 65.25 | 68.99 | 4.06 | 6.25% | 64.93 | 69.30 | 45010 | 30459.26 | 4.70% |
| 2024-05-08 | 67.30 | 64.93 | -2.67 | -3.95% | 64.85 | 67.49 | 29368 | 19361.65 | 3.06% |
| 2024-05-07 | 66.70 | 67.60 | 0.91 | 1.36% | 66.20 | 68.46 | 27501 | 18572.43 | 2.87% |
| 2024-05-06 | 66.98 | 66.69 | 0.65 | 0.98% | 66.40 | 68.30 | 29482 | 19815.74 | 3.08% |
| 2024-04-30 | 68.91 | 66.04 | -2.96 | -4.29% | 65.82 | 69.16 | 29474 | 19716.96 | 3.07% |
| 2024-04-29 | 67.08 | 69.00 | 1.93 | 2.88% | 66.60 | 69.40 | 31510 | 21481.25 | 3.29% |
| 2024-04-26 | 65.60 | 67.07 | 1.21 | 1.84% | 65.38 | 67.96 | 33306 | 22274.98 | 3.47% |
| 2024-04-25 | 68.00 | 65.86 | -4.44 | -6.32% | 65.50 | 68.00 | 49168 | 32732.71 | 5.13% |
| 2024-04-24 | 68.99 | 70.30 | 1.77 | 2.58% | 68.55 | 70.71 | 21526 | 15019.72 | 2.25% |
| 2024-04-23 | 69.75 | 68.53 | -1.18 | -1.69% | 67.90 | 70.33 | 20674 | 14202.47 | 2.16% |
| 2024-04-22 | 67.92 | 69.71 | 1.44 | 2.11% | 66.70 | 70.60 | 24703 | 17149.82 | 2.58% |
| 2024-04-19 | 66.99 | 68.27 | 0.69 | 1.02% | 66.52 | 69.47 | 21662 | 14702.76 | 2.28% |
| 2024-04-18 | 67.66 | 67.58 | -0.48 | -0.71% | 65.60 | 68.48 | 23162 | 15530.30 | 2.43% |
| 2024-04-17 | 66.66 | 68.06 | 1.15 | 1.72% | 66.66 | 68.25 | 24368 | 16425.81 | 2.56% |
| 2024-04-16 | 67.65 | 66.91 | -0.95 | -1.40% | 65.21 | 68.30 | 20930 | 13986.94 | 2.20% |
| 2024-04-15 | 66.42 | 67.86 | 1.61 | 2.43% | 66.01 | 69.50 | 21866 | 14857.78 | 2.30% |
| 2024-04-12 | 67.10 | 66.25 | -0.75 | -1.12% | 65.95 | 67.61 | 11370 | 7578.60 | 1.19% |
| 2024-04-11 | 67.20 | 67.00 | -0.61 | -0.90% | 66.90 | 68.32 | 10557 | 7125.53 | 1.11% |
| 2024-04-10 | 68.89 | 67.61 | -1.34 | -1.94% | 67.34 | 68.90 | 8216 | 5574.99 | 0.86% |
| 2024-04-09 | 68.13 | 68.95 | 1.16 | 1.71% | 67.11 | 69.33 | 10545 | 7214.86 | 1.11% |
| 2024-04-08 | 70.40 | 67.79 | -2.52 | -3.58% | 67.70 | 70.40 | 14422 | 9917.51 | 1.52% |
| 2024-04-03 | 72.20 | 70.31 | -1.44 | -2.01% | 69.10 | 72.49 | 14603 | 10275.20 | 1.53% |
| 2024-04-02 | 71.73 | 71.75 | 0.03 | 0.04% | 70.83 | 72.44 | 17876 | 12806.56 | 1.88% |
| 2024-04-01 | 70.50 | 71.72 | 1.56 | 2.22% | 69.75 | 71.83 | 19308 | 13695.11 | 2.03% |
| 2024-03-29 | 70.50 | 70.16 | -0.39 | -0.55% | 68.33 | 70.95 | 14350 | 9980.84 | 1.51% |
| 2024-03-28 | 68.76 | 70.55 | 1.67 | 2.42% | 68.52 | 71.62 | 16159 | 11357.20 | 1.70% |
| 2024-03-27 | 71.82 | 68.88 | -3.14 | -4.36% | 68.69 | 71.98 | 19279 | 13523.55 | 2.03% |
| 2024-03-26 | 72.31 | 72.02 | -0.74 | -1.02% | 71.02 | 73.50 | 22471 | 16146.93 | 2.36% |
| 2024-03-25 | 76.63 | 72.76 | -4.24 | -5.51% | 72.76 | 76.89 | 32825 | 24253.01 | 3.45% |
| 2024-03-22 | 78.57 | 77.00 | -1.87 | -2.37% | 76.40 | 79.15 | 12891 | 9980.42 | 1.35% |
| 2024-03-21 | 81.60 | 78.87 | -2.04 | -2.52% | 78.58 | 81.78 | 16708 | 13278.97 | 1.76% |
| 2024-03-20 | 82.39 | 80.91 | -1.00 | -1.22% | 80.10 | 82.87 | 11084 | 9015.88 | 1.16% |
| 2024-03-19 | 82.30 | 81.91 | -0.30 | -0.36% | 81.81 | 83.19 | 11355 | 9380.37 | 1.19% |
| 2024-03-18 | 80.05 | 82.21 | 2.68 | 3.37% | 78.91 | 82.57 | 19905 | 16104.41 | 2.09% |
| 2024-03-15 | 78.50 | 79.53 | -0.47 | -0.59% | 77.56 | 79.98 | 19345 | 15182.24 | 2.03% |
| 2024-03-14 | 83.00 | 80.00 | -3.39 | -4.07% | 79.11 | 83.01 | 22027 | 17795.46 | 2.31% |
| 2024-03-13 | 84.11 | 83.39 | -0.77 | -0.91% | 83.05 | 84.83 | 14528 | 12181.20 | 1.53% |
| 2024-03-12 | 84.00 | 84.16 | 0.16 | 0.19% | 83.50 | 85.60 | 11819 | 9993.39 | 1.24% |
| 2024-03-11 | 82.01 | 84.00 | 1.42 | 1.72% | 81.93 | 84.50 | 13778 | 11536.90 | 1.45% |
| 2024-03-08 | 81.71 | 82.58 | 0.81 | 0.99% | 81.00 | 83.26 | 10323 | 8477.91 | 1.08% |
| 2024-03-07 | 83.23 | 81.77 | -1.82 | -2.18% | 81.00 | 84.31 | 12214 | 10067.90 | 1.28% |
| 2024-03-06 | 82.15 | 83.59 | 0.81 | 0.98% | 81.54 | 84.50 | 12031 | 10022.02 | 1.26% |
| 2024-03-05 | 84.20 | 82.78 | -2.28 | -2.68% | 82.61 | 85.25 | 15276 | 12785.93 | 1.61% |
| 2024-03-04 | 82.04 | 85.06 | 2.64 | 3.20% | 80.60 | 85.59 | 23004 | 19095.88 | 2.42% |
| 2024-03-01 | 83.00 | 82.42 | -0.30 | -0.36% | 80.80 | 83.00 | 19870 | 16280.81 | 2.09% |
| 2024-02-29 | 80.00 | 82.72 | 6.61 | 8.68% | 79.79 | 83.00 | 26253 | 21435.55 | 2.76% |
| 2024-02-28 | 80.94 | 76.11 | -5.00 | -6.16% | 76.02 | 81.79 | 18403 | 14607.18 | 1.93% |
| 2024-02-27 | 77.88 | 81.11 | 2.74 | 3.50% | 77.20 | 81.20 | 18132 | 14385.29 | 1.91% |
| 2024-02-26 | 77.38 | 78.37 | 0.77 | 0.99% | 77.06 | 79.87 | 15314 | 12023.83 | 1.61% |
| 2024-02-23 | 77.91 | 77.60 | -0.30 | -0.39% | 75.88 | 78.17 | 11959 | 9193.08 | 1.26% |
| 2024-02-22 | 77.19 | 77.90 | 0.62 | 0.80% | 76.60 | 78.99 | 13262 | 10298.77 | 1.39% |
| 2024-02-21 | 75.99 | 77.28 | 0.28 | 0.36% | 75.50 | 79.52 | 14940 | 11638.17 | 1.57% |
| 2024-02-20 | 76.02 | 77.00 | 1.60 | 2.12% | 74.66 | 77.29 | 13664 | 10369.52 | 1.44% |
| 2024-02-19 | 76.90 | 75.40 | -1.55 | -2.01% | 74.51 | 77.73 | 16471 | 12478.18 | 1.73% |
| 2024-02-08 | 73.27 | 76.95 | 3.68 | 5.02% | 73.27 | 78.49 | 21227 | 16213.64 | 2.23% |
| 2024-02-07 | 70.90 | 73.27 | 3.17 | 4.52% | 69.78 | 74.80 | 25259 | 18455.79 | 2.65% |
| 2024-02-06 | 61.26 | 70.10 | 7.60 | 12.16% | 61.06 | 71.44 | 23177 | 15530.93 | 2.44% |