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 | 68.92 | 69.81 | 0.41 | 0.59% | 67.13 | 70.00 | 17383 | 11986.62 | 4.41% |
| 2024-05-16 | 69.10 | 69.40 | 1.70 | 2.51% | 68.41 | 70.50 | 21652 | 15042.54 | 5.49% |
| 2024-05-15 | 65.84 | 67.70 | 1.86 | 2.83% | 65.01 | 70.90 | 25713 | 17629.55 | 6.52% |
| 2024-05-14 | 66.59 | 65.84 | -0.16 | -0.24% | 65.19 | 67.49 | 16439 | 10910.79 | 4.17% |
| 2024-05-13 | 66.85 | 66.00 | -4.87 | -6.87% | 65.59 | 68.56 | 25467 | 17076.80 | 6.46% |
| 2024-05-10 | 74.39 | 70.87 | -3.59 | -4.82% | 70.63 | 74.55 | 21222 | 15236.76 | 5.38% |
| 2024-05-09 | 73.59 | 74.46 | 1.77 | 2.43% | 72.59 | 76.50 | 24156 | 17867.83 | 6.13% |
| 2024-05-08 | 75.00 | 72.69 | -2.71 | -3.59% | 72.20 | 75.40 | 24699 | 18152.39 | 6.27% |
| 2024-05-07 | 75.80 | 75.40 | 0.00 | 0.00% | 74.36 | 76.67 | 22497 | 16986.68 | 5.71% |
| 2024-05-06 | 75.09 | 75.40 | 1.95 | 2.65% | 74.30 | 77.09 | 26563 | 20169.84 | 6.74% |
| 2024-04-30 | 73.47 | 73.45 | -0.05 | -0.07% | 72.02 | 75.12 | 24755 | 18243.18 | 6.28% |
| 2024-04-29 | 72.17 | 73.50 | 4.33 | 6.26% | 71.17 | 74.43 | 35375 | 25835.86 | 8.98% |
| 2024-04-26 | 67.91 | 69.17 | 1.26 | 1.86% | 67.33 | 70.40 | 29875 | 20699.94 | 7.58% |
| 2024-04-25 | 65.56 | 67.91 | 1.93 | 2.93% | 65.16 | 70.41 | 32893 | 22516.88 | 8.35% |
| 2024-04-24 | 63.49 | 65.98 | 3.01 | 4.78% | 62.50 | 66.44 | 19648 | 12764.54 | 4.99% |
| 2024-04-23 | 63.22 | 62.97 | 0.87 | 1.40% | 62.43 | 64.00 | 11883 | 7490.01 | 3.02% |
| 2024-04-22 | 60.00 | 62.10 | -0.88 | -1.40% | 59.15 | 62.96 | 16257 | 9967.18 | 4.13% |
| 2024-04-19 | 65.77 | 62.98 | -3.12 | -4.72% | 61.85 | 65.84 | 26303 | 16633.91 | 6.67% |
| 2024-04-18 | 65.00 | 66.10 | 0.47 | 0.72% | 63.50 | 67.98 | 27882 | 18372.02 | 7.08% |
| 2024-04-17 | 60.00 | 65.63 | 7.50 | 12.90% | 60.00 | 65.79 | 31399 | 19832.55 | 7.97% |
| 2024-04-16 | 63.87 | 58.13 | -5.74 | -8.99% | 58.00 | 63.87 | 20213 | 12125.24 | 5.13% |
| 2024-04-15 | 66.42 | 63.87 | -2.55 | -3.84% | 62.48 | 67.79 | 22034 | 14295.84 | 5.59% |
| 2024-04-12 | 66.00 | 66.42 | 1.51 | 2.33% | 65.59 | 67.95 | 23765 | 15862.61 | 6.03% |
| 2024-04-11 | 64.00 | 64.91 | 0.91 | 1.42% | 64.00 | 66.49 | 20289 | 13308.07 | 5.15% |
| 2024-04-10 | 67.01 | 64.00 | -3.34 | -4.96% | 63.57 | 67.51 | 19255 | 12472.60 | 4.89% |
| 2024-04-09 | 67.77 | 67.34 | 0.04 | 0.06% | 65.71 | 68.48 | 35469 | 23777.98 | 9.00% |
| 2024-04-08 | 69.00 | 67.30 | -4.06 | -5.69% | 67.00 | 69.97 | 28642 | 19587.33 | 7.27% |
| 2024-04-03 | 71.58 | 71.36 | -0.86 | -1.19% | 69.26 | 74.89 | 26346 | 19081.60 | 14.36% |
| 2024-04-02 | 74.97 | 72.22 | -2.14 | -2.88% | 71.39 | 75.50 | 23078 | 16856.39 | 12.58% |
| 2024-04-01 | 74.45 | 74.36 | -0.71 | -0.95% | 73.10 | 75.35 | 27216 | 20206.15 | 15.26% |
| 2024-03-29 | 74.20 | 75.07 | 0.55 | 0.74% | 71.71 | 76.81 | 31737 | 23656.62 | 17.79% |
| 2024-03-28 | 73.30 | 74.52 | 1.22 | 1.66% | 71.08 | 75.80 | 32419 | 23980.34 | 18.18% |
| 2024-03-27 | 81.76 | 73.30 | -7.88 | -9.71% | 72.23 | 81.76 | 32601 | 24634.08 | 18.28% |
| 2024-03-26 | 84.97 | 81.18 | -2.94 | -3.50% | 80.55 | 86.43 | 22806 | 19035.57 | 12.79% |
| 2024-03-25 | 89.00 | 84.12 | -6.88 | -7.56% | 81.00 | 90.00 | 36997 | 31662.20 | 20.74% |
| 2024-03-22 | 93.69 | 91.00 | -2.82 | -3.01% | 91.00 | 98.50 | 33986 | 32494.51 | 19.05% |
| 2024-03-21 | 97.00 | 93.82 | 0.54 | 0.58% | 93.31 | 100.22 | 43526 | 42208.74 | 24.40% |
| 2024-03-20 | 90.00 | 93.28 | 2.08 | 2.28% | 88.51 | 95.00 | 30492 | 28039.54 | 17.09% |
| 2024-03-19 | 92.51 | 91.20 | -2.54 | -2.71% | 91.13 | 94.79 | 25439 | 23552.23 | 14.26% |
| 2024-03-18 | 89.39 | 93.74 | 3.88 | 4.32% | 88.50 | 93.95 | 37716 | 34484.20 | 21.15% |
| 2024-03-15 | 89.90 | 89.86 | -0.14 | -0.16% | 86.66 | 90.50 | 27741 | 24514.80 | 15.55% |
| 2024-03-14 | 90.08 | 90.00 | -3.52 | -3.76% | 88.00 | 93.67 | 30642 | 27663.57 | 17.18% |
| 2024-03-13 | 96.66 | 93.52 | -1.89 | -1.98% | 93.40 | 98.98 | 34570 | 33033.55 | 19.38% |
| 2024-03-12 | 94.14 | 95.41 | -0.99 | -1.03% | 92.86 | 102.88 | 42807 | 41547.93 | 24.00% |
| 2024-03-11 | 91.00 | 96.40 | 2.52 | 2.68% | 89.02 | 96.50 | 46974 | 44041.31 | 26.34% |
| 2024-03-08 | 86.52 | 93.88 | 8.88 | 10.45% | 84.50 | 95.77 | 52525 | 47695.41 | 29.45% |
| 2024-03-07 | 88.90 | 85.00 | -4.88 | -5.43% | 83.25 | 91.90 | 41101 | 35904.72 | 23.04% |
| 2024-03-06 | 87.38 | 89.88 | 4.28 | 5.00% | 84.60 | 92.38 | 43175 | 38049.21 | 24.21% |
| 2024-03-05 | 84.90 | 85.60 | -1.01 | -1.17% | 83.88 | 92.00 | 52793 | 46888.40 | 29.60% |
| 2024-03-04 | 77.66 | 86.61 | 10.79 | 14.23% | 76.00 | 90.98 | 56683 | 47286.02 | 31.78% |
| 2024-03-01 | 74.30 | 75.82 | 1.55 | 2.09% | 73.50 | 77.50 | 28694 | 21610.77 | 16.09% |
| 2024-02-29 | 68.50 | 74.27 | 4.46 | 6.39% | 68.50 | 75.64 | 28389 | 20718.25 | 15.92% |
| 2024-02-28 | 77.00 | 69.81 | -7.17 | -9.31% | 69.27 | 82.30 | 46387 | 35608.85 | 26.01% |
| 2024-02-27 | 70.70 | 76.98 | 5.44 | 7.60% | 69.52 | 77.77 | 39897 | 29660.73 | 22.37% |
| 2024-02-26 | 71.79 | 71.54 | 2.11 | 3.04% | 69.38 | 74.00 | 35876 | 25696.27 | 20.11% |
| 2024-02-23 | 69.51 | 69.43 | 1.02 | 1.49% | 67.29 | 71.16 | 27217 | 18791.50 | 15.26% |
| 2024-02-22 | 65.50 | 68.41 | 3.01 | 4.60% | 65.50 | 69.33 | 30290 | 20433.57 | 16.98% |
| 2024-02-21 | 65.31 | 65.40 | -3.70 | -5.35% | 64.78 | 68.00 | 31570 | 20886.37 | 17.70% |
| 2024-02-20 | 64.50 | 69.10 | 4.59 | 7.12% | 61.81 | 70.40 | 35008 | 23170.06 | 19.63% |
| 2024-02-19 | 60.60 | 64.51 | 6.70 | 11.59% | 58.53 | 66.00 | 32881 | 20404.08 | 18.43% |