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 | 70.20 | 72.65 | 2.44 | 3.48% | 69.90 | 72.79 | 6552 | 4693.82 | 1.36% |
| 2024-05-16 | 71.54 | 70.21 | -1.33 | -1.86% | 70.10 | 72.48 | 5173 | 3681.81 | 1.08% |
| 2024-05-15 | 72.30 | 71.54 | -0.86 | -1.19% | 71.50 | 73.27 | 5000 | 3604.73 | 1.04% |
| 2024-05-14 | 73.58 | 72.40 | -0.73 | -1.00% | 72.10 | 74.12 | 5716 | 4151.38 | 1.19% |
| 2024-05-13 | 74.20 | 73.13 | -1.75 | -2.34% | 72.22 | 74.74 | 4871 | 3579.17 | 1.01% |
| 2024-05-10 | 76.80 | 74.88 | -2.28 | -2.95% | 74.44 | 77.39 | 7990 | 6041.39 | 1.66% |
| 2024-05-09 | 74.40 | 77.16 | 3.26 | 4.41% | 74.00 | 77.65 | 11670 | 8876.75 | 2.43% |
| 2024-05-08 | 75.83 | 73.90 | -1.94 | -2.56% | 73.73 | 75.83 | 7467 | 5567.24 | 1.55% |
| 2024-05-07 | 75.54 | 75.84 | -0.45 | -0.59% | 75.50 | 76.66 | 7629 | 5802.35 | 1.59% |
| 2024-05-06 | 74.92 | 76.29 | 2.38 | 3.22% | 74.00 | 76.80 | 10511 | 7924.01 | 2.19% |
| 2024-04-30 | 75.00 | 73.91 | -0.58 | -0.78% | 73.50 | 75.40 | 13613 | 10143.25 | 2.83% |
| 2024-04-29 | 68.20 | 74.49 | 8.71 | 13.24% | 68.20 | 75.30 | 23161 | 16748.86 | 4.82% |
| 2024-04-26 | 63.63 | 65.78 | 1.41 | 2.19% | 63.63 | 66.00 | 5961 | 3901.65 | 1.24% |
| 2024-04-25 | 63.78 | 64.37 | 0.31 | 0.48% | 63.40 | 65.66 | 3888 | 2518.85 | 0.81% |
| 2024-04-24 | 63.27 | 64.06 | 0.79 | 1.25% | 62.88 | 64.15 | 3565 | 2264.75 | 0.74% |
| 2024-04-23 | 63.20 | 63.27 | 0.09 | 0.14% | 62.62 | 63.76 | 2848 | 1797.97 | 0.59% |
| 2024-04-22 | 63.40 | 63.18 | -0.42 | -0.66% | 62.50 | 64.46 | 3771 | 2396.11 | 0.79% |
| 2024-04-19 | 64.06 | 63.60 | -0.46 | -0.72% | 62.51 | 64.07 | 3581 | 2266.42 | 0.75% |
| 2024-04-18 | 64.20 | 64.06 | -0.21 | -0.33% | 63.28 | 65.28 | 5342 | 3447.33 | 1.11% |
| 2024-04-17 | 63.50 | 64.27 | 1.21 | 1.92% | 63.11 | 65.19 | 7080 | 4539.64 | 1.47% |
| 2024-04-16 | 65.02 | 63.06 | -2.43 | -3.71% | 62.20 | 65.90 | 7044 | 4522.01 | 1.47% |
| 2024-04-15 | 67.03 | 65.49 | -1.64 | -2.44% | 65.28 | 68.26 | 5411 | 3585.21 | 1.13% |
| 2024-04-12 | 67.61 | 67.13 | -0.17 | -0.25% | 67.03 | 68.65 | 5000 | 3383.03 | 1.04% |
| 2024-04-11 | 67.10 | 67.30 | -0.05 | -0.07% | 66.50 | 68.31 | 3080 | 2083.30 | 0.64% |
| 2024-04-10 | 69.20 | 67.35 | -2.20 | -3.16% | 66.80 | 69.20 | 5487 | 3710.71 | 1.14% |
| 2024-04-09 | 68.59 | 69.55 | 0.97 | 1.41% | 67.03 | 70.06 | 8353 | 5761.21 | 1.74% |
| 2024-04-08 | 69.00 | 68.58 | -0.16 | -0.23% | 67.37 | 71.71 | 11086 | 7715.89 | 2.31% |
| 2024-04-03 | 68.45 | 68.74 | -0.09 | -0.13% | 67.30 | 69.65 | 6937 | 4755.65 | 1.44% |
| 2024-04-02 | 70.87 | 68.83 | -1.96 | -2.77% | 68.36 | 70.88 | 9806 | 6773.32 | 2.04% |
| 2024-04-01 | 72.00 | 70.79 | -2.41 | -3.29% | 70.11 | 72.18 | 14304 | 10148.13 | 2.98% |
| 2024-03-29 | 70.98 | 73.20 | 5.40 | 7.96% | 70.18 | 75.70 | 10333 | 7494.57 | 5.57% |
| 2024-03-28 | 66.16 | 67.80 | 0.99 | 1.48% | 66.16 | 68.84 | 3222 | 2192.83 | 1.74% |
| 2024-03-27 | 70.53 | 66.81 | -3.14 | -4.49% | 66.81 | 70.53 | 3039 | 2077.52 | 1.64% |
| 2024-03-26 | 71.06 | 69.95 | -1.11 | -1.56% | 68.69 | 71.76 | 4133 | 2898.98 | 2.23% |
| 2024-03-25 | 73.00 | 71.06 | -2.09 | -2.86% | 71.00 | 73.15 | 5012 | 3607.89 | 2.70% |
| 2024-03-22 | 75.46 | 73.15 | -2.20 | -2.92% | 72.10 | 76.00 | 7051 | 5175.86 | 3.80% |
| 2024-03-21 | 74.35 | 75.35 | 1.04 | 1.40% | 73.31 | 77.25 | 8664 | 6523.09 | 4.67% |
| 2024-03-20 | 73.97 | 74.31 | -0.39 | -0.52% | 73.05 | 74.72 | 4632 | 3426.05 | 2.50% |
| 2024-03-19 | 75.60 | 74.70 | -0.90 | -1.19% | 74.40 | 75.73 | 3468 | 2600.12 | 1.87% |
| 2024-03-18 | 72.58 | 75.60 | 3.02 | 4.16% | 72.58 | 75.63 | 6055 | 4501.69 | 3.26% |
| 2024-03-15 | 71.99 | 72.58 | 0.37 | 0.51% | 70.96 | 73.23 | 6892 | 4965.14 | 3.72% |
| 2024-03-14 | 74.20 | 72.21 | -2.18 | -2.93% | 71.00 | 74.80 | 5165 | 3762.55 | 2.79% |
| 2024-03-13 | 74.82 | 74.39 | -0.41 | -0.55% | 73.65 | 75.47 | 5016 | 3739.83 | 2.70% |
| 2024-03-12 | 73.98 | 74.80 | 0.84 | 1.14% | 73.10 | 74.96 | 4390 | 3258.82 | 2.37% |
| 2024-03-11 | 71.33 | 73.96 | 2.22 | 3.09% | 71.33 | 73.96 | 8394 | 6110.91 | 4.53% |
| 2024-03-08 | 72.31 | 71.74 | -0.47 | -0.65% | 70.00 | 73.26 | 5814 | 4139.92 | 3.13% |
| 2024-03-07 | 73.06 | 72.21 | -0.84 | -1.15% | 72.00 | 74.89 | 3676 | 2699.35 | 1.98% |
| 2024-03-06 | 73.65 | 73.05 | -0.63 | -0.86% | 71.46 | 74.79 | 3244 | 2368.90 | 1.75% |
| 2024-03-05 | 75.29 | 73.68 | -1.62 | -2.15% | 73.22 | 75.48 | 3389 | 2509.12 | 1.83% |
| 2024-03-04 | 76.12 | 75.30 | -0.81 | -1.06% | 73.68 | 76.89 | 3729 | 2803.79 | 2.01% |
| 2024-03-01 | 75.76 | 76.11 | 0.36 | 0.48% | 75.02 | 76.96 | 5184 | 3928.90 | 2.80% |
| 2024-02-29 | 72.13 | 75.75 | 2.61 | 3.57% | 72.13 | 75.89 | 4666 | 3495.03 | 2.52% |
| 2024-02-28 | 78.20 | 73.14 | -5.26 | -6.71% | 72.61 | 80.19 | 10070 | 7674.55 | 5.43% |
| 2024-02-27 | 76.25 | 78.40 | 1.70 | 2.22% | 75.80 | 78.66 | 6277 | 4868.20 | 3.38% |
| 2024-02-26 | 73.37 | 76.70 | 3.51 | 4.80% | 73.37 | 78.77 | 10711 | 8196.12 | 5.78% |
| 2024-02-23 | 72.70 | 73.19 | 0.59 | 0.81% | 71.85 | 73.49 | 8571 | 6233.77 | 4.62% |
| 2024-02-22 | 71.00 | 72.60 | 1.30 | 1.82% | 70.08 | 72.88 | 5649 | 4072.59 | 3.05% |
| 2024-02-21 | 68.60 | 71.30 | 2.30 | 3.33% | 67.16 | 73.29 | 9337 | 6649.61 | 5.03% |
| 2024-02-20 | 67.48 | 69.00 | 1.95 | 2.91% | 65.00 | 69.40 | 6297 | 4287.49 | 3.39% |
| 2024-02-19 | 66.11 | 67.05 | 1.07 | 1.62% | 65.80 | 68.99 | 7436 | 5001.96 | 4.01% |