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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 69.59 | 66.78 | -2.80 | -4.02% | 65.99 | 70.32 | 3379 | 2285.49 | 0.62% |
| 2024-05-09 | 70.51 | 69.58 | -1.33 | -1.88% | 69.01 | 71.94 | 2986 | 2098.08 | 0.55% |
| 2024-05-08 | 74.99 | 70.91 | -4.08 | -5.44% | 70.58 | 74.99 | 3878 | 2791.23 | 0.72% |
| 2024-05-07 | 74.36 | 74.99 | 1.11 | 1.50% | 72.04 | 76.80 | 4443 | 3315.62 | 0.82% |
| 2024-05-06 | 68.28 | 73.88 | 6.35 | 9.40% | 68.28 | 74.10 | 9042 | 6464.17 | 1.67% |
| 2024-04-30 | 65.49 | 67.53 | 2.04 | 3.11% | 63.98 | 69.58 | 5469 | 3685.08 | 1.01% |
| 2024-04-29 | 63.00 | 65.49 | 3.52 | 5.68% | 63.00 | 68.39 | 3535 | 2309.27 | 1.09% |
| 2024-04-26 | 59.78 | 61.97 | 2.09 | 3.49% | 59.60 | 63.90 | 3712 | 2294.03 | 1.14% |
| 2024-04-25 | 61.20 | 59.88 | -1.85 | -3.00% | 59.69 | 61.90 | 2872 | 1746.50 | 0.88% |
| 2024-04-24 | 63.20 | 61.73 | -0.32 | -0.52% | 60.24 | 63.75 | 2894 | 1796.54 | 0.89% |
| 2024-04-23 | 59.94 | 62.05 | 2.27 | 3.80% | 58.52 | 63.67 | 5029 | 3099.98 | 1.55% |
| 2024-04-22 | 58.12 | 59.78 | 0.93 | 1.58% | 56.81 | 60.90 | 3059 | 1824.46 | 0.94% |
| 2024-04-19 | 59.37 | 58.85 | -1.55 | -2.57% | 57.55 | 59.82 | 3699 | 2167.99 | 1.14% |
| 2024-04-18 | 58.49 | 60.40 | 2.07 | 3.55% | 56.45 | 62.98 | 6209 | 3718.66 | 1.91% |
| 2024-04-17 | 58.39 | 58.33 | 0.31 | 0.53% | 57.51 | 60.00 | 4825 | 2838.48 | 1.48% |
| 2024-04-16 | 59.76 | 58.02 | -2.05 | -3.41% | 54.80 | 59.76 | 7276 | 4147.59 | 2.24% |
| 2024-04-15 | 62.04 | 60.07 | -2.33 | -3.73% | 57.77 | 63.47 | 5465 | 3318.40 | 1.68% |
| 2024-04-12 | 64.86 | 62.40 | -3.06 | -4.67% | 62.04 | 65.85 | 5603 | 3575.47 | 1.72% |
| 2024-04-11 | 68.01 | 65.46 | -3.24 | -4.72% | 65.02 | 69.50 | 6765 | 4527.82 | 2.08% |
| 2024-04-10 | 67.94 | 68.70 | 1.00 | 1.48% | 67.94 | 71.88 | 8528 | 5953.84 | 2.62% |
| 2024-04-09 | 68.22 | 67.70 | -0.51 | -0.75% | 66.66 | 70.88 | 3389 | 2337.42 | 1.04% |
| 2024-04-08 | 67.20 | 68.21 | 1.01 | 1.50% | 66.52 | 70.08 | 3823 | 2632.74 | 1.18% |
| 2024-04-03 | 67.00 | 67.20 | -0.01 | -0.01% | 65.20 | 68.36 | 3611 | 2419.38 | 1.11% |
| 2024-04-02 | 70.47 | 67.21 | -3.49 | -4.94% | 66.80 | 70.54 | 3631 | 2458.63 | 1.12% |
| 2024-04-01 | 67.73 | 70.70 | 2.60 | 3.82% | 67.72 | 72.73 | 4728 | 3340.08 | 1.45% |
| 2024-03-29 | 70.28 | 68.10 | -2.53 | -3.58% | 67.60 | 70.98 | 3356 | 2311.71 | 1.03% |
| 2024-03-28 | 65.72 | 70.63 | 4.58 | 6.93% | 65.70 | 71.51 | 5718 | 3976.38 | 1.76% |
| 2024-03-27 | 66.81 | 66.05 | -0.76 | -1.14% | 65.30 | 68.43 | 3859 | 2583.93 | 1.19% |
| 2024-03-26 | 68.00 | 66.81 | -1.46 | -2.14% | 66.38 | 69.10 | 4416 | 2970.46 | 1.36% |
| 2024-03-25 | 71.23 | 68.27 | -2.96 | -4.16% | 67.01 | 72.88 | 8039 | 5641.26 | 2.47% |
| 2024-03-22 | 68.50 | 71.23 | 2.71 | 3.96% | 67.20 | 72.67 | 8036 | 5612.11 | 2.47% |
| 2024-03-21 | 68.88 | 68.52 | 0.07 | 0.10% | 66.10 | 68.98 | 5117 | 3462.92 | 1.57% |
| 2024-03-20 | 68.87 | 68.45 | -0.42 | -0.61% | 67.88 | 69.40 | 4298 | 2937.35 | 1.32% |
| 2024-03-19 | 73.00 | 68.87 | -4.13 | -5.66% | 68.60 | 73.00 | 9269 | 6493.94 | 2.85% |
| 2024-03-18 | 75.23 | 73.00 | -2.18 | -2.90% | 72.23 | 76.98 | 10029 | 7347.34 | 3.08% |
| 2024-03-15 | 74.94 | 75.18 | 0.22 | 0.29% | 73.20 | 76.00 | 3964 | 2958.05 | 1.22% |
| 2024-03-14 | 75.50 | 74.96 | -0.34 | -0.45% | 72.00 | 78.50 | 4991 | 3741.93 | 1.53% |
| 2024-03-13 | 76.55 | 75.30 | -1.16 | -1.52% | 75.00 | 78.00 | 3698 | 2823.95 | 1.14% |
| 2024-03-12 | 74.09 | 76.46 | 2.37 | 3.20% | 72.54 | 79.80 | 6420 | 4938.34 | 1.97% |
| 2024-03-11 | 74.50 | 74.09 | -0.41 | -0.55% | 72.00 | 74.50 | 4050 | 2959.12 | 1.25% |
| 2024-03-08 | 77.00 | 74.50 | -0.35 | -0.47% | 74.00 | 77.00 | 4043 | 3027.19 | 1.24% |
| 2024-03-07 | 77.29 | 74.85 | -1.80 | -2.35% | 73.90 | 83.80 | 10028 | 7869.27 | 3.08% |
| 2024-03-06 | 72.30 | 76.65 | 4.25 | 5.87% | 71.89 | 78.00 | 9976 | 7535.36 | 3.07% |
| 2024-03-05 | 72.00 | 72.40 | -1.47 | -1.99% | 71.50 | 74.92 | 6458 | 4736.15 | 1.99% |
| 2024-03-04 | 70.51 | 73.87 | 2.37 | 3.31% | 68.67 | 75.50 | 7678 | 5547.42 | 2.36% |
| 2024-03-01 | 74.64 | 71.50 | 0.38 | 0.53% | 70.25 | 74.64 | 11528 | 8373.16 | 3.54% |
| 2024-02-29 | 63.05 | 71.12 | 7.13 | 11.14% | 62.01 | 72.50 | 13877 | 9496.67 | 4.27% |
| 2024-02-28 | 75.00 | 63.99 | -12.09 | -15.89% | 63.61 | 75.53 | 12923 | 8994.23 | 3.97% |
| 2024-02-27 | 76.00 | 76.08 | 0.08 | 0.11% | 72.01 | 76.50 | 11052 | 8192.55 | 3.40% |
| 2024-02-26 | 78.00 | 76.00 | 3.05 | 4.18% | 75.01 | 85.58 | 14690 | 11448.14 | 4.52% |
| 2024-02-23 | 66.00 | 72.95 | 8.03 | 12.37% | 66.00 | 74.00 | 13810 | 9798.58 | 4.25% |
| 2024-02-22 | 64.13 | 64.92 | 0.04 | 0.06% | 62.26 | 69.90 | 10656 | 6909.36 | 3.28% |
| 2024-02-21 | 60.88 | 64.88 | -0.11 | -0.17% | 56.03 | 72.00 | 17778 | 11327.29 | 5.47% |
| 2024-02-20 | 52.30 | 64.99 | 10.69 | 19.69% | 51.00 | 64.99 | 12259 | 6769.62 | 3.77% |
| 2024-02-19 | 51.78 | 54.30 | 2.24 | 4.30% | 49.50 | 56.00 | 13734 | 7280.97 | 4.22% |
| 2024-02-08 | 46.33 | 52.06 | 5.96 | 12.93% | 39.67 | 52.66 | 17173 | 7955.78 | 5.28% |
| 2024-02-07 | 53.00 | 46.10 | -5.52 | -10.69% | 45.85 | 53.00 | 12908 | 6311.44 | 3.97% |
| 2024-02-06 | 47.67 | 51.62 | 3.72 | 7.77% | 43.23 | 57.48 | 10395 | 5211.80 | 3.20% |
| 2024-02-05 | 52.96 | 47.90 | -6.70 | -12.27% | 45.25 | 52.96 | 11707 | 5774.97 | 3.60% |
| 2024-02-02 | 58.00 | 54.60 | -3.39 | -5.85% | 53.00 | 59.21 | 9338 | 5200.05 | 2.87% |