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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 68.30 | 67.52 | 0.04 | 0.06% | 67.36 | 69.00 | 2832 | 1926.83 | 0.72% |
| 2024-05-07 | 68.57 | 67.48 | -1.08 | -1.58% | 66.84 | 69.90 | 5128 | 3478.70 | 1.30% |
| 2024-05-06 | 66.82 | 68.56 | 2.06 | 3.10% | 66.08 | 69.93 | 10056 | 6863.25 | 2.54% |
| 2024-04-30 | 67.08 | 66.50 | -1.42 | -2.09% | 66.11 | 68.88 | 8317 | 5588.82 | 2.10% |
| 2024-04-29 | 64.80 | 67.92 | -7.08 | -9.44% | 64.80 | 70.98 | 18888 | 12769.68 | 4.78% |
| 2024-04-26 | 74.50 | 75.00 | 0.89 | 1.20% | 72.65 | 75.20 | 3655 | 2720.34 | 0.92% |
| 2024-04-25 | 71.29 | 74.11 | 2.41 | 3.36% | 71.28 | 74.47 | 3877 | 2841.76 | 0.98% |
| 2024-04-24 | 71.80 | 71.70 | 0.31 | 0.43% | 69.21 | 71.91 | 3997 | 2847.92 | 1.01% |
| 2024-04-23 | 68.10 | 71.39 | 1.80 | 2.59% | 68.10 | 72.00 | 4992 | 3541.26 | 1.26% |
| 2024-04-22 | 74.00 | 69.59 | -4.41 | -5.96% | 69.48 | 75.44 | 7011 | 4988.92 | 1.77% |
| 2024-04-19 | 72.00 | 74.00 | 1.34 | 1.84% | 72.00 | 74.44 | 4984 | 3658.06 | 1.26% |
| 2024-04-18 | 70.64 | 72.66 | 1.67 | 2.35% | 69.54 | 73.88 | 9096 | 6573.76 | 2.30% |
| 2024-04-17 | 65.40 | 70.99 | 6.12 | 9.43% | 64.94 | 71.12 | 9190 | 6335.90 | 2.32% |
| 2024-04-16 | 67.79 | 64.87 | -3.81 | -5.55% | 64.80 | 68.98 | 6267 | 4148.46 | 1.58% |
| 2024-04-15 | 68.44 | 68.68 | -0.15 | -0.22% | 68.11 | 71.97 | 5252 | 3677.25 | 1.33% |
| 2024-04-12 | 67.14 | 68.83 | 1.52 | 2.26% | 67.14 | 69.00 | 5057 | 3467.43 | 1.28% |
| 2024-04-11 | 65.60 | 67.31 | 0.19 | 0.28% | 65.60 | 68.34 | 6586 | 4424.82 | 1.67% |
| 2024-04-10 | 67.61 | 67.12 | -1.29 | -1.89% | 67.08 | 70.45 | 7804 | 5337.19 | 1.97% |
| 2024-04-09 | 66.97 | 68.41 | 0.00 | 0.00% | 65.85 | 68.60 | 8190 | 5511.51 | 2.07% |
| 2024-04-08 | 62.13 | 68.41 | 5.51 | 8.76% | 59.39 | 68.88 | 14260 | 9354.54 | 3.61% |
| 2024-04-03 | 57.54 | 62.90 | 4.89 | 8.43% | 57.54 | 63.80 | 8461 | 5155.13 | 2.14% |
| 2024-04-02 | 57.44 | 58.01 | 0.80 | 1.40% | 56.02 | 58.50 | 3430 | 1969.80 | 0.87% |
| 2024-04-01 | 58.00 | 57.21 | -1.20 | -2.05% | 57.04 | 58.99 | 4775 | 2746.50 | 1.21% |
| 2024-03-29 | 59.68 | 58.41 | -1.29 | -2.16% | 57.61 | 59.68 | 2392 | 1397.71 | 0.60% |
| 2024-03-28 | 57.89 | 59.70 | 1.22 | 2.09% | 57.50 | 60.50 | 2988 | 1768.04 | 0.76% |
| 2024-03-27 | 58.20 | 58.48 | 0.04 | 0.07% | 57.73 | 59.38 | 3083 | 1813.08 | 0.78% |
| 2024-03-26 | 58.58 | 58.44 | -0.16 | -0.27% | 58.05 | 59.54 | 2374 | 1391.80 | 0.60% |
| 2024-03-25 | 60.46 | 58.60 | -1.89 | -3.12% | 58.60 | 60.98 | 2680 | 1592.41 | 0.68% |
| 2024-03-22 | 60.29 | 60.49 | 0.47 | 0.78% | 58.56 | 60.70 | 4119 | 2464.84 | 1.10% |
| 2024-03-21 | 61.71 | 60.02 | -2.33 | -3.74% | 59.88 | 62.67 | 3857 | 2349.13 | 1.03% |
| 2024-03-20 | 61.74 | 62.35 | 0.02 | 0.03% | 61.55 | 63.30 | 2188 | 1362.62 | 0.58% |
| 2024-03-19 | 62.20 | 62.33 | 0.38 | 0.61% | 61.05 | 62.76 | 5093 | 3159.42 | 1.36% |
| 2024-03-18 | 62.00 | 61.95 | 0.48 | 0.78% | 61.00 | 63.00 | 4157 | 2585.42 | 1.11% |
| 2024-03-15 | 61.06 | 61.47 | 0.19 | 0.31% | 60.24 | 62.42 | 1821 | 1118.48 | 0.49% |
| 2024-03-14 | 62.64 | 61.28 | -0.38 | -0.62% | 60.79 | 62.65 | 2246 | 1388.61 | 0.60% |
| 2024-03-13 | 61.00 | 61.66 | 0.29 | 0.47% | 60.10 | 62.18 | 3379 | 2070.65 | 0.90% |
| 2024-03-12 | 60.13 | 61.37 | 1.17 | 1.94% | 59.84 | 61.80 | 3397 | 2061.30 | 0.91% |
| 2024-03-11 | 59.18 | 60.20 | 1.42 | 2.42% | 57.75 | 60.27 | 3526 | 2079.68 | 0.94% |
| 2024-03-08 | 58.54 | 58.78 | 0.20 | 0.34% | 58.50 | 59.69 | 2309 | 1362.36 | 0.62% |
| 2024-03-07 | 60.52 | 58.58 | -1.76 | -2.92% | 58.58 | 60.90 | 1992 | 1187.10 | 0.53% |
| 2024-03-06 | 60.53 | 60.34 | -0.01 | -0.02% | 59.75 | 60.95 | 2671 | 1609.73 | 0.71% |
| 2024-03-05 | 61.03 | 60.35 | -1.00 | -1.63% | 60.11 | 61.58 | 3037 | 1844.03 | 0.81% |
| 2024-03-04 | 61.55 | 61.35 | -0.65 | -1.05% | 60.57 | 63.48 | 3815 | 2350.55 | 1.02% |
| 2024-03-01 | 63.04 | 62.00 | -1.04 | -1.65% | 61.47 | 64.03 | 4550 | 2856.74 | 1.21% |
| 2024-02-29 | 59.80 | 63.04 | 2.53 | 4.18% | 59.80 | 63.33 | 3627 | 2262.06 | 0.97% |
| 2024-02-28 | 63.00 | 60.51 | -2.42 | -3.85% | 60.50 | 64.70 | 8186 | 5155.08 | 2.19% |
| 2024-02-27 | 62.35 | 62.93 | 0.58 | 0.93% | 61.22 | 63.27 | 4578 | 2841.50 | 1.22% |
| 2024-02-26 | 57.58 | 62.35 | 5.52 | 9.71% | 56.97 | 63.50 | 7987 | 4818.98 | 2.13% |
| 2024-02-23 | 57.03 | 56.83 | -0.62 | -1.08% | 56.57 | 57.95 | 3241 | 1848.47 | 0.87% |
| 2024-02-22 | 58.99 | 57.45 | -0.66 | -1.14% | 57.07 | 58.99 | 2141 | 1232.18 | 0.57% |
| 2024-02-21 | 58.46 | 58.11 | -1.46 | -2.45% | 58.03 | 60.38 | 3790 | 2243.07 | 1.01% |
| 2024-02-20 | 58.59 | 59.57 | 1.42 | 2.44% | 56.79 | 59.88 | 2447 | 1446.35 | 0.65% |
| 2024-02-19 | 59.95 | 58.15 | -1.75 | -2.92% | 57.20 | 60.61 | 4132 | 2415.58 | 1.10% |
| 2024-02-08 | 54.88 | 59.90 | 5.03 | 9.17% | 53.53 | 61.48 | 4304 | 2476.04 | 1.15% |
| 2024-02-07 | 56.12 | 54.87 | -1.55 | -2.75% | 54.08 | 56.65 | 4320 | 2387.94 | 1.15% |
| 2024-02-06 | 53.61 | 56.42 | 2.27 | 4.19% | 50.92 | 58.37 | 5541 | 3055.57 | 1.48% |
| 2024-02-05 | 52.66 | 54.15 | -1.19 | -2.15% | 52.66 | 56.00 | 6605 | 3606.10 | 1.76% |
| 2024-02-02 | 57.57 | 55.34 | -3.25 | -5.55% | 53.95 | 58.89 | 5166 | 2891.48 | 1.38% |
| 2024-02-01 | 58.00 | 58.59 | 0.39 | 0.67% | 56.51 | 59.29 | 5112 | 2972.46 | 1.36% |
| 2024-01-31 | 59.19 | 58.20 | -1.40 | -2.35% | 57.10 | 60.28 | 5606 | 3272.80 | 1.50% |
| 2024-01-30 | 59.95 | 59.60 | 0.82 | 1.40% | 57.61 | 60.99 | 6544 | 3912.05 | 1.75% |