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 | 68.61 | 69.20 | 0.57 | 0.83% | 68.50 | 69.27 | 1609 | 1110.15 | 1.25% |
| 2024-05-16 | 69.06 | 68.63 | -0.30 | -0.44% | 68.60 | 69.36 | 2941 | 2027.33 | 2.29% |
| 2024-05-15 | 70.11 | 68.93 | -0.80 | -1.15% | 68.77 | 70.30 | 2912 | 2013.43 | 2.27% |
| 2024-05-14 | 70.09 | 69.73 | -0.36 | -0.51% | 69.70 | 70.74 | 1706 | 1195.29 | 1.33% |
| 2024-05-13 | 71.40 | 70.09 | -1.70 | -2.37% | 69.23 | 71.42 | 4617 | 3231.08 | 3.60% |
| 2024-05-10 | 73.50 | 71.79 | -1.42 | -1.94% | 71.52 | 73.50 | 2619 | 1888.05 | 2.04% |
| 2024-05-09 | 72.10 | 73.21 | 1.11 | 1.54% | 72.00 | 73.55 | 2679 | 1954.46 | 2.09% |
| 2024-05-08 | 72.91 | 72.10 | -0.80 | -1.10% | 71.70 | 73.62 | 3149 | 2287.36 | 2.46% |
| 2024-05-07 | 72.98 | 72.90 | 0.18 | 0.25% | 72.15 | 73.35 | 3215 | 2338.89 | 2.51% |
| 2024-05-06 | 72.00 | 72.72 | 1.50 | 2.11% | 71.98 | 73.15 | 4995 | 3629.74 | 3.90% |
| 2024-04-30 | 71.80 | 71.22 | -0.99 | -1.37% | 70.54 | 72.14 | 3492 | 2486.77 | 2.72% |
| 2024-04-29 | 69.75 | 72.21 | 2.58 | 3.71% | 69.42 | 72.27 | 5548 | 3933.50 | 4.33% |
| 2024-04-26 | 69.25 | 69.63 | 0.33 | 0.48% | 69.08 | 69.95 | 4856 | 3373.49 | 3.79% |
| 2024-04-25 | 69.82 | 69.30 | -0.45 | -0.65% | 69.11 | 70.23 | 2367 | 1647.69 | 1.85% |
| 2024-04-24 | 69.94 | 69.75 | -0.60 | -0.85% | 68.80 | 70.17 | 5969 | 4142.82 | 4.66% |
| 2024-04-23 | 73.01 | 70.35 | -6.55 | -8.52% | 67.80 | 73.19 | 11713 | 8191.53 | 9.14% |
| 2024-04-22 | 73.52 | 76.90 | 3.38 | 4.60% | 73.36 | 77.74 | 5326 | 4066.16 | 4.06% |
| 2024-04-19 | 71.61 | 73.52 | 1.47 | 2.04% | 71.61 | 74.72 | 3773 | 2772.76 | 2.88% |
| 2024-04-18 | 70.50 | 72.05 | 1.45 | 2.05% | 69.88 | 72.26 | 2687 | 1920.58 | 2.05% |
| 2024-04-17 | 68.45 | 70.60 | 2.48 | 3.64% | 68.45 | 70.66 | 3018 | 2120.42 | 2.30% |
| 2024-04-16 | 71.32 | 68.12 | -3.20 | -4.49% | 67.55 | 71.32 | 3818 | 2636.50 | 2.91% |
| 2024-04-15 | 71.04 | 71.32 | -0.39 | -0.54% | 70.07 | 72.49 | 2824 | 2018.59 | 2.15% |
| 2024-04-12 | 71.81 | 71.71 | -0.24 | -0.33% | 71.52 | 72.48 | 1626 | 1167.65 | 1.24% |
| 2024-04-11 | 71.76 | 71.95 | 0.13 | 0.18% | 71.40 | 72.61 | 1893 | 1367.23 | 1.44% |
| 2024-04-10 | 73.04 | 71.82 | -1.50 | -2.05% | 71.41 | 73.04 | 2177 | 1566.24 | 1.66% |
| 2024-04-09 | 72.02 | 73.32 | 1.30 | 1.81% | 71.50 | 73.50 | 2307 | 1675.62 | 1.76% |
| 2024-04-08 | 75.11 | 72.02 | -3.58 | -4.74% | 72.02 | 75.12 | 4297 | 3127.74 | 3.27% |
| 2024-04-03 | 72.50 | 75.60 | 2.81 | 3.86% | 71.92 | 76.93 | 5614 | 4188.43 | 4.28% |
| 2024-04-02 | 74.34 | 72.79 | -1.55 | -2.09% | 72.37 | 74.34 | 2910 | 2130.55 | 2.22% |
| 2024-04-01 | 72.98 | 74.34 | 2.21 | 3.06% | 72.49 | 74.49 | 3687 | 2727.89 | 2.81% |
| 2024-03-29 | 72.88 | 72.13 | -0.54 | -0.74% | 71.02 | 73.26 | 3146 | 2265.23 | 2.40% |
| 2024-03-28 | 72.50 | 72.67 | 0.03 | 0.04% | 71.90 | 73.99 | 3685 | 2687.46 | 2.81% |
| 2024-03-27 | 75.48 | 72.64 | -2.80 | -3.71% | 72.60 | 75.48 | 3779 | 2774.71 | 2.88% |
| 2024-03-26 | 77.00 | 75.44 | -1.79 | -2.32% | 74.51 | 77.44 | 3953 | 2993.49 | 3.01% |
| 2024-03-25 | 80.92 | 77.23 | -3.78 | -4.67% | 77.23 | 81.03 | 3422 | 2716.46 | 2.61% |
| 2024-03-22 | 82.42 | 81.01 | -1.41 | -1.71% | 81.01 | 82.69 | 2389 | 1946.93 | 1.82% |
| 2024-03-21 | 83.10 | 82.42 | -0.53 | -0.64% | 81.91 | 83.75 | 2930 | 2414.63 | 2.23% |
| 2024-03-20 | 81.50 | 82.95 | 1.45 | 1.78% | 81.32 | 83.35 | 4018 | 3319.56 | 3.06% |
| 2024-03-19 | 82.31 | 81.50 | -1.46 | -1.76% | 81.50 | 82.90 | 3053 | 2507.51 | 2.33% |
| 2024-03-18 | 81.74 | 82.96 | 1.44 | 1.77% | 81.14 | 83.15 | 3616 | 2977.26 | 2.76% |
| 2024-03-15 | 80.18 | 81.52 | 0.20 | 0.25% | 80.15 | 82.00 | 1749 | 1421.50 | 1.33% |
| 2024-03-14 | 82.19 | 81.32 | -0.51 | -0.62% | 80.71 | 83.28 | 2949 | 2420.87 | 2.25% |
| 2024-03-13 | 82.29 | 81.83 | -0.60 | -0.73% | 81.52 | 82.78 | 2653 | 2174.45 | 2.02% |
| 2024-03-12 | 80.92 | 82.43 | 0.20 | 0.24% | 80.91 | 83.28 | 3034 | 2493.24 | 2.31% |
| 2024-03-11 | 79.90 | 82.23 | 2.39 | 2.99% | 79.80 | 82.48 | 2890 | 2346.50 | 2.20% |
| 2024-03-08 | 79.78 | 79.84 | 0.06 | 0.08% | 79.11 | 80.67 | 1347 | 1072.23 | 1.03% |
| 2024-03-07 | 81.01 | 79.78 | -0.97 | -1.20% | 79.77 | 81.83 | 2031 | 1636.96 | 1.55% |
| 2024-03-06 | 80.78 | 80.75 | 0.03 | 0.04% | 80.11 | 81.68 | 1991 | 1608.29 | 1.52% |
| 2024-03-05 | 82.83 | 80.72 | -2.11 | -2.55% | 80.62 | 82.83 | 3369 | 2741.65 | 2.57% |
| 2024-03-04 | 83.75 | 82.83 | -0.89 | -1.06% | 82.50 | 84.50 | 3763 | 3125.78 | 2.87% |
| 2024-03-01 | 83.00 | 83.72 | 0.72 | 0.87% | 82.49 | 84.75 | 4594 | 3849.11 | 3.50% |
| 2024-02-29 | 81.47 | 83.00 | 1.51 | 1.85% | 81.47 | 83.46 | 3230 | 2670.51 | 2.46% |
| 2024-02-28 | 84.60 | 81.49 | -3.08 | -3.64% | 81.49 | 85.98 | 4881 | 4098.94 | 3.72% |
| 2024-02-27 | 82.55 | 84.57 | 1.11 | 1.33% | 82.55 | 84.63 | 3372 | 2819.71 | 2.57% |
| 2024-02-26 | 83.58 | 83.46 | 2.07 | 2.54% | 82.73 | 85.56 | 7590 | 6372.20 | 5.78% |
| 2024-02-23 | 80.35 | 81.39 | 0.98 | 1.22% | 79.51 | 81.40 | 2693 | 2167.44 | 2.05% |
| 2024-02-22 | 80.21 | 80.41 | -0.49 | -0.61% | 79.33 | 81.49 | 2953 | 2360.94 | 2.25% |
| 2024-02-21 | 79.51 | 80.90 | 0.45 | 0.56% | 79.20 | 82.77 | 2973 | 2416.04 | 2.27% |
| 2024-02-20 | 80.00 | 80.45 | 0.68 | 0.85% | 79.15 | 81.47 | 2178 | 1756.36 | 1.66% |
| 2024-02-19 | 79.18 | 79.77 | 0.87 | 1.10% | 79.08 | 81.05 | 2749 | 2204.10 | 2.10% |